Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.720 | 6.750 | 6.580 | 6.640 | 6.640 | 39,557,692 |
| 2026-07-15 | 6.670 | 6.730 | 6.610 | 6.690 | 6.690 | 44,588,082 |
| 2026-07-14 | 6.550 | 6.710 | 6.500 | 6.690 | 6.690 | 77,925,708 |
| 2026-07-13 | 6.290 | 6.600 | 6.260 | 6.590 | 6.590 | 89,199,468 |
| 2026-07-10 | 6.330 | 6.400 | 6.260 | 6.300 | 6.300 | 54,548,957 |
| 2026-07-09 | 6.340 | 6.410 | 6.260 | 6.370 | 6.370 | 53,739,121 |
| 2026-07-08 | 6.410 | 6.470 | 6.320 | 6.370 | 6.370 | 60,490,780 |
| 2026-07-07 | 6.400 | 6.460 | 6.340 | 6.390 | 6.390 | 33,560,380 |
| 2026-07-06 | 6.280 | 6.440 | 6.240 | 6.420 | 6.420 | 59,679,100 |
| 2026-07-03 | 6.320 | 6.480 | 6.250 | 6.330 | 6.330 | 73,304,000 |
| 2026-07-02 | 6.180 | 6.350 | 6.140 | 6.260 | 6.260 | 54,866,639 |
| 2026-07-01 | 6.110 | 6.290 | 6.040 | 6.180 | 6.180 | 58,866,630 |
| 2026-06-30 | 6.320 | 6.360 | 6.060 | 6.110 | 6.110 | 81,445,967 |
| 2026-06-29 | 6.290 | 6.410 | 6.120 | 6.370 | 6.370 | 59,289,678 |
| 2026-06-26 | 6.320 | 6.390 | 6.250 | 6.300 | 6.300 | 45,371,340 |
| 2026-06-25 | 6.340 | 6.490 | 6.300 | 6.330 | 6.330 | 57,068,954 |
| 2026-06-24 | 6.570 | 6.570 | 6.330 | 6.360 | 6.360 | 57,555,037 |
| 2026-06-23 | 6.390 | 6.620 | 6.380 | 6.530 | 6.530 | 95,221,343 |
| 2026-06-22 | 6.220 | 6.470 | 6.150 | 6.380 | 6.380 | 76,122,652 |
| 2026-06-18 | 6.530 | 6.530 | 6.260 | 6.260 | 6.260 | 54,478,350 |
| 2026-06-17 | 6.640 | 6.690 | 6.510 | 6.550 | 6.550 | 37,805,636 |
| 2026-06-16 | 6.640 | 6.720 | 6.570 | 6.670 | 6.670 | 51,623,293 |
| 2026-06-15 | 6.960 | 6.990 | 6.720 | 6.770 | 6.653 | 69,514,313 |
| 2026-06-12 | 6.960 | 7.020 | 6.890 | 7.000 | 6.879 | 44,013,862 |
| 2026-06-11 | 7.040 | 7.100 | 6.950 | 6.960 | 6.839 | 42,803,934 |
| 2026-06-10 | 6.930 | 7.090 | 6.870 | 7.040 | 6.918 | 47,329,720 |
| 2026-06-09 | 6.710 | 6.960 | 6.680 | 6.940 | 6.820 | 72,745,496 |
| 2026-06-08 | 6.600 | 6.830 | 6.580 | 6.720 | 6.603 | 52,153,190 |
| 2026-06-05 | 6.570 | 6.640 | 6.530 | 6.630 | 6.630 | 61,124,535 |
| 2026-06-04 | 6.710 | 6.750 | 6.490 | 6.570 | 6.570 | 54,287,212 |
| 2026-06-03 | 6.800 | 6.800 | 6.660 | 6.710 | 6.710 | 42,859,301 |
| 2026-06-02 | 6.640 | 6.830 | 6.630 | 6.780 | 6.780 | 49,696,640 |
| 2026-06-01 | 6.620 | 6.700 | 6.510 | 6.680 | 6.680 | 83,688,086 |
| 2026-05-29 | 6.630 | 6.700 | 6.580 | 6.640 | 6.640 | 47,626,889 |
| 2026-05-28 | 6.610 | 6.720 | 6.590 | 6.620 | 6.620 | 40,000,750 |
| 2026-05-27 | 6.770 | 6.820 | 6.600 | 6.630 | 6.630 | 45,644,060 |
| 2026-05-26 | 6.810 | 6.880 | 6.720 | 6.800 | 6.800 | 28,696,690 |
| 2026-05-25 | 6.820 | 6.870 | 6.730 | 6.800 | 6.800 | 45,350,771 |
| 2026-05-22 | 6.830 | 6.850 | 6.720 | 6.830 | 6.830 | 39,094,111 |
| 2026-05-21 | 6.900 | 6.950 | 6.800 | 6.820 | 6.820 | 35,975,654 |
| 2026-05-20 | 6.900 | 6.950 | 6.840 | 6.880 | 6.880 | 24,495,744 |
| 2026-05-19 | 6.830 | 6.930 | 6.830 | 6.900 | 6.900 | 29,001,714 |
| 2026-05-18 | 6.900 | 6.990 | 6.800 | 6.860 | 6.860 | 44,155,123 |
| 2026-05-15 | 6.950 | 6.960 | 6.840 | 6.900 | 6.900 | 34,574,730 |
| 2026-05-14 | 6.850 | 6.990 | 6.790 | 6.950 | 6.950 | 45,593,747 |
| 2026-05-13 | 6.830 | 6.910 | 6.790 | 6.870 | 6.870 | 52,597,975 |
| 2026-05-12 | 7.000 | 7.060 | 6.840 | 6.880 | 6.880 | 66,215,484 |
| 2026-05-11 | 7.100 | 7.140 | 6.960 | 7.030 | 7.030 | 64,729,017 |
| 2026-05-08 | 7.220 | 7.270 | 7.020 | 7.140 | 7.140 | 60,604,220 |
| 2026-05-07 | 7.210 | 7.300 | 7.170 | 7.250 | 7.250 | 39,388,829 |
| 2026-05-06 | 7.300 | 7.350 | 7.170 | 7.260 | 7.260 | 57,043,527 |
| 2026-04-30 | 7.370 | 7.400 | 7.280 | 7.280 | 7.280 | 31,247,730 |
| 2026-04-29 | 7.400 | 7.480 | 7.270 | 7.350 | 7.350 | 37,305,046 |
| 2026-04-28 | 7.430 | 7.470 | 7.320 | 7.380 | 7.380 | 36,809,761 |
| 2026-04-27 | 7.410 | 7.520 | 7.400 | 7.430 | 7.430 | 25,634,122 |
| 2026-04-24 | 7.450 | 7.540 | 7.390 | 7.410 | 7.410 | 24,164,986 |
| 2026-04-23 | 7.430 | 7.510 | 7.420 | 7.450 | 7.450 | 23,021,400 |
| 2026-04-22 | 7.420 | 7.480 | 7.370 | 7.430 | 7.430 | 23,969,500 |
| 2026-04-21 | 7.280 | 7.470 | 7.270 | 7.400 | 7.400 | 28,845,103 |
| 2026-04-20 | 7.190 | 7.300 | 7.170 | 7.300 | 7.300 | 22,891,000 |
← NewerPage 2 of 2 · 120 trading days
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.