Chongqing Rural Commercial Bank Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 21 · 1,214 trading daysOlder →

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.