Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.870 | 3.880 | 3.850 | 3.850 | 3.349 | 44,270,375 |
| 2022-01-27 | 3.890 | 3.900 | 3.850 | 3.860 | 3.358 | 48,131,933 |
| 2022-01-26 | 3.900 | 3.910 | 3.880 | 3.900 | 3.393 | 39,526,200 |
| 2022-01-25 | 3.960 | 3.970 | 3.890 | 3.890 | 3.384 | 46,643,098 |
| 2022-01-24 | 3.980 | 3.990 | 3.950 | 3.950 | 3.436 | 38,308,234 |
| 2022-01-21 | 3.980 | 3.990 | 3.960 | 3.990 | 3.471 | 40,922,770 |
| 2022-01-20 | 3.980 | 4.020 | 3.960 | 3.990 | 3.471 | 67,769,087 |
| 2022-01-19 | 3.950 | 3.980 | 3.950 | 3.980 | 3.462 | 42,576,335 |
| 2022-01-18 | 3.930 | 3.970 | 3.920 | 3.960 | 3.445 | 51,568,875 |
| 2022-01-17 | 3.910 | 3.950 | 3.900 | 3.920 | 3.410 | 39,634,594 |
| 2022-01-14 | 3.960 | 3.980 | 3.900 | 3.910 | 3.401 | 63,492,851 |
| 2022-01-13 | 3.970 | 4.010 | 3.960 | 3.970 | 3.454 | 55,242,965 |
| 2022-01-12 | 3.980 | 4.000 | 3.950 | 3.970 | 3.454 | 51,127,350 |
| 2022-01-11 | 3.950 | 4.000 | 3.940 | 3.990 | 3.471 | 75,611,856 |
| 2022-01-10 | 3.940 | 3.970 | 3.930 | 3.950 | 3.436 | 56,072,649 |
| 2022-01-07 | 3.880 | 3.950 | 3.870 | 3.930 | 3.419 | 91,820,553 |
| 2022-01-06 | 3.880 | 3.900 | 3.870 | 3.880 | 3.375 | 52,277,891 |
| 2022-01-05 | 3.870 | 3.900 | 3.860 | 3.890 | 3.384 | 74,863,931 |
| 2022-01-04 | 3.850 | 3.870 | 3.850 | 3.870 | 3.367 | 48,009,578 |
| 2021-12-31 | 3.840 | 3.860 | 3.840 | 3.850 | 3.349 | 32,788,671 |
| 2021-12-30 | 3.840 | 3.860 | 3.840 | 3.840 | 3.340 | 30,671,848 |
| 2021-12-29 | 3.840 | 3.850 | 3.830 | 3.850 | 3.349 | 27,610,996 |
| 2021-12-28 | 3.840 | 3.860 | 3.830 | 3.840 | 3.340 | 29,378,071 |
| 2021-12-27 | 3.850 | 3.860 | 3.840 | 3.850 | 3.349 | 33,545,686 |
| 2021-12-24 | 3.850 | 3.860 | 3.830 | 3.840 | 3.340 | 30,472,064 |
| 2021-12-23 | 3.860 | 3.870 | 3.840 | 3.850 | 3.349 | 29,351,539 |
| 2021-12-22 | 3.860 | 3.870 | 3.850 | 3.850 | 3.349 | 53,916,526 |
| 2021-12-21 | 3.810 | 3.870 | 3.810 | 3.860 | 3.358 | 81,203,684 |
| 2021-12-20 | 3.810 | 3.830 | 3.810 | 3.820 | 3.323 | 35,568,525 |
| 2021-12-17 | 3.830 | 3.840 | 3.820 | 3.830 | 3.332 | 28,060,217 |
| 2021-12-16 | 3.830 | 3.840 | 3.820 | 3.830 | 3.332 | 37,368,020 |
| 2021-12-15 | 3.820 | 3.840 | 3.820 | 3.820 | 3.323 | 34,935,535 |
| 2021-12-14 | 3.830 | 3.840 | 3.820 | 3.830 | 3.332 | 48,828,647 |
| 2021-12-13 | 3.850 | 3.870 | 3.830 | 3.840 | 3.340 | 60,678,078 |
| 2021-12-10 | 3.870 | 3.870 | 3.830 | 3.860 | 3.358 | 109,205,642 |
| 2021-12-09 | 3.850 | 3.890 | 3.840 | 3.880 | 3.375 | 65,794,731 |
| 2021-12-08 | 3.870 | 3.870 | 3.840 | 3.860 | 3.358 | 52,393,466 |
| 2021-12-07 | 3.860 | 3.890 | 3.840 | 3.860 | 3.358 | 58,658,780 |
| 2021-12-06 | 3.850 | 3.880 | 3.840 | 3.850 | 3.349 | 58,171,526 |
| 2021-12-03 | 3.840 | 3.850 | 3.830 | 3.840 | 3.340 | 30,685,098 |
| 2021-12-02 | 3.830 | 3.840 | 3.820 | 3.840 | 3.340 | 34,280,480 |
| 2021-12-01 | 3.820 | 3.840 | 3.810 | 3.830 | 3.332 | 34,359,906 |
| 2021-11-30 | 3.820 | 3.830 | 3.800 | 3.820 | 3.323 | 33,569,417 |
| 2021-11-29 | 3.810 | 3.830 | 3.810 | 3.820 | 3.323 | 30,544,262 |
| 2021-11-26 | 3.830 | 3.840 | 3.820 | 3.830 | 3.332 | 34,706,436 |
| 2021-11-25 | 3.840 | 3.850 | 3.830 | 3.830 | 3.332 | 20,519,910 |
| 2021-11-24 | 3.840 | 3.850 | 3.820 | 3.840 | 3.340 | 28,670,458 |
| 2021-11-23 | 3.830 | 3.850 | 3.820 | 3.840 | 3.340 | 25,254,228 |
| 2021-11-22 | 3.830 | 3.840 | 3.820 | 3.830 | 3.332 | 20,769,894 |
| 2021-11-19 | 3.820 | 3.840 | 3.810 | 3.840 | 3.340 | 26,140,026 |
| 2021-11-18 | 3.820 | 3.830 | 3.810 | 3.810 | 3.314 | 19,258,945 |
| 2021-11-17 | 3.820 | 3.840 | 3.810 | 3.830 | 3.332 | 21,871,434 |
| 2021-11-16 | 3.830 | 3.850 | 3.820 | 3.830 | 3.332 | 27,415,269 |
| 2021-11-15 | 3.820 | 3.840 | 3.820 | 3.830 | 3.332 | 21,069,669 |
| 2021-11-12 | 3.830 | 3.840 | 3.810 | 3.820 | 3.323 | 23,992,745 |
| 2021-11-11 | 3.800 | 3.850 | 3.800 | 3.840 | 3.340 | 36,983,419 |
| 2021-11-10 | 3.800 | 3.810 | 3.780 | 3.800 | 3.306 | 24,021,916 |
| 2021-11-09 | 3.800 | 3.810 | 3.790 | 3.800 | 3.306 | 21,522,678 |
| 2021-11-08 | 3.790 | 3.810 | 3.780 | 3.800 | 3.306 | 17,266,139 |
| 2021-11-05 | 3.800 | 3.810 | 3.790 | 3.790 | 3.297 | 25,193,200 |
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.