Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.610 | 3.620 | 3.580 | 3.580 | 3.326 | 26,193,871 |
| 2022-07-28 | 3.610 | 3.630 | 3.600 | 3.610 | 3.354 | 24,415,552 |
| 2022-07-27 | 3.610 | 3.620 | 3.600 | 3.610 | 3.354 | 14,992,278 |
| 2022-07-26 | 3.610 | 3.620 | 3.590 | 3.620 | 3.364 | 18,187,251 |
| 2022-07-25 | 3.610 | 3.620 | 3.590 | 3.600 | 3.345 | 17,753,264 |
| 2022-07-22 | 3.620 | 3.630 | 3.590 | 3.610 | 3.354 | 21,283,583 |
| 2022-07-21 | 3.640 | 3.640 | 3.610 | 3.610 | 3.354 | 24,435,738 |
| 2022-07-20 | 3.630 | 3.640 | 3.620 | 3.630 | 3.373 | 21,341,530 |
| 2022-07-19 | 3.610 | 3.630 | 3.600 | 3.620 | 3.364 | 28,429,909 |
| 2022-07-18 | 3.570 | 3.610 | 3.570 | 3.610 | 3.354 | 24,711,980 |
| 2022-07-15 | 3.620 | 3.630 | 3.560 | 3.570 | 3.317 | 40,053,771 |
| 2022-07-14 | 3.640 | 3.650 | 3.610 | 3.610 | 3.354 | 40,771,947 |
| 2022-07-13 | 3.680 | 3.680 | 3.650 | 3.650 | 3.391 | 29,296,458 |
| 2022-07-12 | 3.670 | 3.690 | 3.660 | 3.680 | 3.419 | 35,859,800 |
| 2022-07-11 | 3.650 | 3.680 | 3.640 | 3.660 | 3.401 | 37,099,407 |
| 2022-07-08 | 3.650 | 3.660 | 3.640 | 3.650 | 3.391 | 19,971,082 |
| 2022-07-07 | 3.650 | 3.660 | 3.640 | 3.640 | 3.382 | 24,710,763 |
| 2022-07-06 | 3.680 | 3.680 | 3.630 | 3.640 | 3.382 | 39,197,113 |
| 2022-07-05 | 3.680 | 3.700 | 3.660 | 3.670 | 3.410 | 31,416,969 |
| 2022-07-04 | 3.690 | 3.700 | 3.660 | 3.680 | 3.419 | 36,698,717 |
| 2022-07-01 | 3.700 | 3.710 | 3.680 | 3.680 | 3.419 | 30,393,060 |
| 2022-06-30 | 3.700 | 3.720 | 3.690 | 3.700 | 3.438 | 43,156,279 |
| 2022-06-29 | 3.730 | 3.730 | 3.690 | 3.690 | 3.429 | 67,376,546 |
| 2022-06-28 | 3.970 | 3.980 | 3.930 | 3.960 | 3.445 | 65,143,044 |
| 2022-06-27 | 3.980 | 3.990 | 3.960 | 3.970 | 3.454 | 45,550,064 |
| 2022-06-24 | 3.960 | 3.980 | 3.950 | 3.970 | 3.454 | 29,171,242 |
| 2022-06-23 | 3.910 | 3.970 | 3.910 | 3.960 | 3.445 | 41,974,893 |
| 2022-06-22 | 3.930 | 3.950 | 3.910 | 3.910 | 3.401 | 38,233,808 |
| 2022-06-21 | 3.930 | 3.960 | 3.920 | 3.940 | 3.427 | 45,079,131 |
| 2022-06-20 | 3.930 | 3.950 | 3.910 | 3.920 | 3.410 | 33,033,549 |
| 2022-06-17 | 3.940 | 3.960 | 3.900 | 3.940 | 3.427 | 46,286,466 |
| 2022-06-16 | 3.990 | 4.020 | 3.950 | 3.950 | 3.436 | 57,374,455 |
| 2022-06-15 | 3.950 | 4.070 | 3.930 | 4.000 | 3.480 | 119,523,641 |
| 2022-06-14 | 3.880 | 3.960 | 3.860 | 3.950 | 3.436 | 56,467,868 |
| 2022-06-13 | 3.930 | 3.930 | 3.880 | 3.900 | 3.393 | 45,075,683 |
| 2022-06-10 | 3.880 | 3.940 | 3.870 | 3.940 | 3.427 | 60,068,104 |
| 2022-06-09 | 3.880 | 3.910 | 3.870 | 3.900 | 3.393 | 51,193,214 |
| 2022-06-08 | 3.870 | 3.890 | 3.860 | 3.880 | 3.375 | 39,515,155 |
| 2022-06-07 | 3.870 | 3.890 | 3.850 | 3.870 | 3.367 | 41,692,164 |
| 2022-06-06 | 3.860 | 3.880 | 3.840 | 3.870 | 3.367 | 45,333,710 |
| 2022-06-02 | 3.860 | 3.870 | 3.840 | 3.860 | 3.358 | 34,207,214 |
| 2022-06-01 | 3.860 | 3.870 | 3.840 | 3.860 | 3.358 | 33,038,189 |
| 2022-05-31 | 3.860 | 3.870 | 3.840 | 3.860 | 3.358 | 34,072,824 |
| 2022-05-30 | 3.860 | 3.870 | 3.840 | 3.860 | 3.358 | 30,857,945 |
| 2022-05-27 | 3.860 | 3.870 | 3.840 | 3.860 | 3.358 | 29,128,067 |
| 2022-05-26 | 3.830 | 3.860 | 3.820 | 3.850 | 3.349 | 36,406,705 |
| 2022-05-25 | 3.800 | 3.830 | 3.800 | 3.830 | 3.332 | 32,467,183 |
| 2022-05-24 | 3.850 | 3.870 | 3.800 | 3.800 | 3.306 | 41,320,325 |
| 2022-05-23 | 3.860 | 3.870 | 3.840 | 3.850 | 3.349 | 23,435,901 |
| 2022-05-20 | 3.830 | 3.860 | 3.820 | 3.860 | 3.358 | 32,792,005 |
| 2022-05-19 | 3.820 | 3.840 | 3.800 | 3.830 | 3.332 | 32,782,549 |
| 2022-05-18 | 3.860 | 3.870 | 3.830 | 3.840 | 3.340 | 25,528,709 |
| 2022-05-17 | 3.860 | 3.880 | 3.830 | 3.860 | 3.358 | 26,176,180 |
| 2022-05-16 | 3.880 | 3.890 | 3.850 | 3.870 | 3.367 | 30,078,492 |
| 2022-05-13 | 3.830 | 3.880 | 3.820 | 3.870 | 3.367 | 47,199,636 |
| 2022-05-12 | 3.840 | 3.860 | 3.800 | 3.820 | 3.323 | 32,829,681 |
| 2022-05-11 | 3.860 | 3.880 | 3.830 | 3.850 | 3.349 | 45,133,006 |
| 2022-05-10 | 3.820 | 3.870 | 3.780 | 3.850 | 3.349 | 51,245,564 |
| 2022-05-09 | 3.850 | 3.860 | 3.820 | 3.830 | 3.332 | 32,418,592 |
| 2022-05-06 | 3.870 | 3.890 | 3.840 | 3.850 | 3.349 | 41,680,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.2714 CNY |
| 2022-06-29 | 0.2525 CNY |
| 2021-06-29 | 0.2220 CNY |
| 2020-06-19 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.