Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.860 | 3.920 | 3.850 | 3.910 | 3.401 | 64,308,013 |
| 2022-04-29 | 3.800 | 3.870 | 3.770 | 3.870 | 3.367 | 72,428,886 |
| 2022-04-28 | 3.760 | 3.810 | 3.730 | 3.770 | 3.280 | 56,569,495 |
| 2022-04-27 | 3.730 | 3.780 | 3.710 | 3.770 | 3.280 | 65,124,841 |
| 2022-04-26 | 3.810 | 3.850 | 3.740 | 3.750 | 3.262 | 60,550,171 |
| 2022-04-25 | 3.900 | 3.930 | 3.800 | 3.800 | 3.306 | 69,032,181 |
| 2022-04-22 | 3.870 | 3.940 | 3.860 | 3.930 | 3.419 | 39,722,452 |
| 2022-04-21 | 3.930 | 3.950 | 3.860 | 3.880 | 3.375 | 45,508,573 |
| 2022-04-20 | 3.980 | 3.990 | 3.920 | 3.930 | 3.419 | 39,784,278 |
| 2022-04-19 | 3.970 | 3.990 | 3.940 | 3.970 | 3.454 | 37,795,558 |
| 2022-04-18 | 4.000 | 4.010 | 3.950 | 3.960 | 3.445 | 42,762,020 |
| 2022-04-15 | 3.980 | 4.030 | 3.980 | 4.010 | 3.488 | 43,174,632 |
| 2022-04-14 | 4.010 | 4.030 | 3.990 | 3.990 | 3.471 | 36,053,634 |
| 2022-04-13 | 4.010 | 4.040 | 3.980 | 3.990 | 3.471 | 41,943,420 |
| 2022-04-12 | 3.990 | 4.030 | 3.940 | 4.020 | 3.497 | 53,290,980 |
| 2022-04-11 | 4.050 | 4.050 | 3.970 | 3.990 | 3.471 | 65,876,850 |
| 2022-04-08 | 4.030 | 4.060 | 3.990 | 4.050 | 3.523 | 64,692,098 |
| 2022-04-07 | 4.090 | 4.120 | 4.020 | 4.040 | 3.514 | 92,491,900 |
| 2022-04-06 | 4.020 | 4.100 | 4.020 | 4.090 | 3.558 | 115,365,789 |
| 2022-04-01 | 3.960 | 4.040 | 3.950 | 4.040 | 3.514 | 85,686,422 |
| 2022-03-31 | 3.900 | 3.990 | 3.880 | 3.980 | 3.462 | 89,599,370 |
| 2022-03-30 | 3.870 | 3.900 | 3.840 | 3.900 | 3.393 | 49,847,954 |
| 2022-03-29 | 3.840 | 3.870 | 3.830 | 3.860 | 3.358 | 38,149,708 |
| 2022-03-28 | 3.800 | 3.870 | 3.780 | 3.850 | 3.349 | 50,430,658 |
| 2022-03-25 | 3.810 | 3.840 | 3.790 | 3.810 | 3.314 | 25,901,936 |
| 2022-03-24 | 3.820 | 3.840 | 3.790 | 3.800 | 3.306 | 31,130,232 |
| 2022-03-23 | 3.840 | 3.840 | 3.800 | 3.830 | 3.332 | 25,774,646 |
| 2022-03-22 | 3.790 | 3.870 | 3.790 | 3.840 | 3.340 | 41,859,963 |
| 2022-03-21 | 3.840 | 3.850 | 3.780 | 3.800 | 3.306 | 42,273,003 |
| 2022-03-18 | 3.770 | 3.850 | 3.760 | 3.850 | 3.349 | 45,320,451 |
| 2022-03-17 | 3.780 | 3.810 | 3.770 | 3.780 | 3.288 | 42,597,809 |
| 2022-03-16 | 3.750 | 3.790 | 3.660 | 3.770 | 3.280 | 70,470,903 |
| 2022-03-15 | 3.840 | 3.850 | 3.720 | 3.720 | 3.236 | 72,447,752 |
| 2022-03-14 | 3.860 | 3.900 | 3.850 | 3.850 | 3.349 | 32,743,217 |
| 2022-03-11 | 3.840 | 3.890 | 3.790 | 3.880 | 3.375 | 41,268,488 |
| 2022-03-10 | 3.860 | 3.880 | 3.840 | 3.850 | 3.349 | 36,983,988 |
| 2022-03-09 | 3.880 | 3.900 | 3.750 | 3.820 | 3.323 | 66,308,428 |
| 2022-03-08 | 3.940 | 3.950 | 3.870 | 3.870 | 3.367 | 52,508,561 |
| 2022-03-07 | 3.950 | 3.980 | 3.940 | 3.950 | 3.436 | 43,138,184 |
| 2022-03-04 | 3.970 | 3.980 | 3.940 | 3.960 | 3.445 | 34,841,826 |
| 2022-03-03 | 3.950 | 3.980 | 3.930 | 3.970 | 3.454 | 38,533,629 |
| 2022-03-02 | 3.920 | 3.950 | 3.910 | 3.940 | 3.427 | 29,955,974 |
| 2022-03-01 | 3.910 | 3.950 | 3.910 | 3.930 | 3.419 | 36,719,126 |
| 2022-02-28 | 3.910 | 3.920 | 3.890 | 3.910 | 3.401 | 35,388,774 |
| 2022-02-25 | 3.930 | 3.950 | 3.900 | 3.910 | 3.401 | 46,795,163 |
| 2022-02-24 | 3.970 | 3.980 | 3.900 | 3.930 | 3.419 | 74,370,510 |
| 2022-02-23 | 4.000 | 4.000 | 3.970 | 3.980 | 3.462 | 36,956,252 |
| 2022-02-22 | 4.020 | 4.030 | 3.970 | 4.000 | 3.480 | 36,712,182 |
| 2022-02-21 | 4.010 | 4.030 | 3.990 | 4.020 | 3.497 | 31,154,755 |
| 2022-02-18 | 3.970 | 4.020 | 3.970 | 4.020 | 3.497 | 32,531,205 |
| 2022-02-17 | 4.010 | 4.020 | 3.980 | 3.980 | 3.462 | 27,851,452 |
| 2022-02-16 | 4.000 | 4.030 | 3.990 | 4.000 | 3.480 | 27,929,001 |
| 2022-02-15 | 4.010 | 4.030 | 3.980 | 3.990 | 3.471 | 35,782,157 |
| 2022-02-14 | 4.060 | 4.060 | 4.000 | 4.010 | 3.488 | 66,324,296 |
| 2022-02-11 | 4.030 | 4.090 | 4.020 | 4.060 | 3.532 | 81,361,999 |
| 2022-02-10 | 4.010 | 4.050 | 3.990 | 4.040 | 3.514 | 65,156,233 |
| 2022-02-09 | 4.020 | 4.050 | 4.000 | 4.010 | 3.488 | 88,625,785 |
| 2022-02-08 | 3.920 | 4.010 | 3.920 | 4.010 | 3.488 | 92,402,880 |
| 2022-02-07 | 3.880 | 3.940 | 3.870 | 3.920 | 3.410 | 51,937,783 |
| 2022-01-28 | 3.870 | 3.880 | 3.850 | 3.850 | 3.349 | 44,270,375 |
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.