Chongqing Rural Commercial Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.190	7.280	7.150	7.200	7.200	23,246,833
2026-04-16	7.210	7.250	7.160	7.210	7.210	37,483,351
2026-04-15	7.300	7.330	7.160	7.220	7.220	42,559,270
2026-04-14	7.340	7.550	7.300	7.330	7.330	35,869,134
2026-04-13	7.260	7.360	7.210	7.330	7.330	30,289,690
2026-04-10	7.220	7.300	7.190	7.290	7.290	36,425,872
2026-04-09	7.160	7.260	7.150	7.180	7.180	40,691,484
2026-04-08	6.910	7.200	6.830	7.190	7.190	83,161,932
2026-04-07	7.040	7.100	6.870	6.910	6.910	28,568,084
2026-04-03	7.180	7.180	7.020	7.040	7.040	26,979,400
2026-04-02	7.060	7.170	7.010	7.170	7.170	40,360,944
2026-04-01	7.040	7.140	6.980	7.060	7.060	36,322,100
2026-03-31	7.030	7.100	6.990	7.050	7.050	37,829,305
2026-03-30	7.020	7.090	6.950	7.010	7.010	45,542,163
2026-03-27	7.140	7.200	6.970	7.000	7.000	65,148,215
2026-03-26	7.020	7.190	7.020	7.150	7.150	58,130,811
2026-03-25	6.970	7.070	6.830	7.030	7.030	40,529,401
2026-03-24	6.920	6.980	6.850	6.970	6.970	54,001,250
2026-03-23	7.080	7.100	6.830	6.880	6.880	53,419,280
2026-03-20	7.010	7.200	6.950	7.080	7.080	76,988,840
2026-03-19	6.970	7.070	6.940	7.010	7.010	42,944,913
2026-03-18	7.040	7.100	6.940	6.980	6.980	50,317,129
2026-03-17	7.050	7.100	7.010	7.080	7.080	48,984,400
2026-03-16	7.000	7.090	6.920	7.040	7.040	60,607,738
2026-03-13	6.900	7.030	6.850	6.970	6.970	70,015,406
2026-03-12	6.700	6.930	6.680	6.880	6.880	69,662,896
2026-03-11	6.540	6.740	6.520	6.710	6.710	63,767,575
2026-03-10	6.640	6.640	6.520	6.580	6.580	50,774,403
2026-03-09	6.660	6.740	6.620	6.640	6.640	63,851,627
2026-03-06	6.750	6.780	6.620	6.660	6.660	58,429,772
2026-03-05	6.710	6.790	6.650	6.770	6.770	54,411,273
2026-03-04	6.680	6.770	6.610	6.750	6.750	91,172,268
2026-03-03	6.500	6.870	6.430	6.710	6.710	106,781,443
2026-03-02	6.480	6.620	6.410	6.500	6.500	73,502,109
2026-02-27	6.530	6.580	6.420	6.490	6.490	54,185,395
2026-02-26	6.490	6.630	6.470	6.520	6.520	42,813,600
2026-02-25	6.530	6.550	6.450	6.500	6.500	57,192,285
2026-02-24	6.660	6.670	6.520	6.520	6.520	45,567,935
2026-02-13	6.730	6.730	6.590	6.650	6.650	42,025,223
2026-02-12	6.760	6.820	6.700	6.710	6.710	40,022,300
2026-02-11	6.700	6.810	6.680	6.760	6.760	56,552,285
2026-02-10	6.590	6.730	6.590	6.710	6.710	72,621,644
2026-02-09	6.530	6.660	6.500	6.600	6.600	45,398,491
2026-02-06	6.560	6.670	6.510	6.580	6.580	69,391,912
2026-02-05	6.380	6.580	6.330	6.570	6.570	78,332,381
2026-02-04	6.290	6.470	6.280	6.350	6.350	54,609,063
2026-02-03	6.330	6.350	6.230	6.260	6.260	58,819,396
2026-02-02	6.410	6.470	6.310	6.330	6.330	99,996,567
2026-01-30	6.460	6.480	6.360	6.480	6.480	87,160,987
2026-01-29	6.210	6.490	6.200	6.470	6.470	115,989,569
2026-01-28	6.140	6.300	6.130	6.210	6.210	86,799,644
2026-01-27	6.130	6.280	6.100	6.150	6.150	100,565,880
2026-01-26	6.090	6.210	6.020	6.130	6.130	80,672,515
2026-01-23	6.080	6.220	6.050	6.120	6.120	92,129,755
2026-01-22	6.190	6.300	6.160	6.270	6.067	69,869,086
2026-01-21	6.270	6.340	6.180	6.190	5.989	69,281,700
2026-01-20	6.140	6.310	6.120	6.270	6.067	80,821,596
2026-01-19	6.330	6.350	6.120	6.150	5.951	130,632,043
2026-01-16	6.450	6.470	6.310	6.350	6.350	93,221,142
2026-01-15	6.510	6.540	6.440	6.460	6.460	51,925,111

← NewerPage 3 of 21 · 1,212 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.