Chongqing Rural Commercial Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.650	6.660	6.500	6.530	6.530	71,496,929
2026-01-13	6.510	6.730	6.500	6.650	6.650	81,306,690
2026-01-12	6.570	6.570	6.470	6.510	6.510	69,011,650
2026-01-09	6.500	6.630	6.460	6.570	6.570	81,276,436
2026-01-08	6.400	6.550	6.370	6.500	6.500	105,296,861
2026-01-07	6.360	6.420	6.340	6.390	6.390	58,478,290
2026-01-06	6.380	6.450	6.350	6.380	6.380	90,176,200
2026-01-05	6.440	6.460	6.300	6.420	6.420	73,354,883
2025-12-31	6.300	6.490	6.280	6.460	6.460	79,168,578
2025-12-30	6.330	6.360	6.260	6.310	6.310	54,662,200
2025-12-29	6.340	6.340	6.250	6.330	6.330	62,754,200
2025-12-26	6.400	6.420	6.330	6.340	6.340	36,886,278
2025-12-25	6.420	6.480	6.370	6.420	6.420	40,662,592
2025-12-24	6.440	6.520	6.350	6.430	6.430	42,451,328
2025-12-23	6.360	6.470	6.360	6.420	6.420	35,775,093
2025-12-22	6.470	6.490	6.330	6.360	6.360	41,802,679
2025-12-19	6.430	6.540	6.400	6.500	6.500	50,194,413
2025-12-18	6.260	6.490	6.220	6.450	6.450	76,946,714
2025-12-17	6.330	6.330	6.230	6.250	6.250	61,322,214
2025-12-16	6.250	6.330	6.210	6.320	6.320	56,951,923
2025-12-15	6.300	6.320	6.170	6.260	6.260	74,249,222
2025-12-12	6.330	6.390	6.230	6.320	6.320	133,204,085
2025-12-11	6.370	6.390	6.280	6.310	6.310	60,237,337
2025-12-10	6.450	6.500	6.330	6.360	6.360	49,570,790
2025-12-09	6.500	6.540	6.440	6.460	6.460	50,787,522
2025-12-08	6.550	6.560	6.500	6.500	6.500	50,741,881
2025-12-05	6.630	6.690	6.500	6.530	6.530	52,864,867
2025-12-04	6.660	6.690	6.600	6.630	6.630	29,213,280
2025-12-03	6.700	6.780	6.620	6.650	6.650	46,803,998
2025-12-02	6.610	6.760	6.610	6.720	6.720	53,837,002
2025-12-01	6.530	6.660	6.500	6.640	6.640	63,918,332
2025-11-28	6.540	6.550	6.480	6.500	6.500	32,078,574
2025-11-27	6.520	6.580	6.470	6.560	6.560	40,152,300
2025-11-26	6.530	6.590	6.490	6.530	6.530	35,530,182
2025-11-25	6.480	6.550	6.450	6.520	6.520	39,887,295
2025-11-24	6.550	6.600	6.440	6.490	6.490	59,823,917
2025-11-21	6.720	6.790	6.520	6.540	6.540	63,701,348
2025-11-20	6.730	6.890	6.690	6.760	6.760	48,824,902
2025-11-19	6.670	6.790	6.660	6.720	6.720	37,951,160
2025-11-18	6.840	6.870	6.660	6.680	6.680	54,779,860
2025-11-17	6.970	7.000	6.820	6.840	6.840	47,681,942
2025-11-14	6.990	7.110	6.980	6.990	6.990	33,972,395
2025-11-13	7.040	7.140	6.950	6.990	6.990	53,550,375
2025-11-12	7.010	7.200	6.980	7.070	7.070	78,681,517
2025-11-11	7.000	7.050	6.970	6.980	6.980	40,499,027
2025-11-10	6.980	7.080	6.940	7.000	7.000	63,368,263
2025-11-07	7.080	7.130	6.950	7.010	7.010	56,598,410
2025-11-06	7.090	7.130	7.000	7.090	7.090	55,896,808
2025-11-05	7.140	7.200	7.100	7.100	7.100	34,532,195
2025-11-04	7.120	7.220	7.110	7.150	7.150	41,177,758
2025-11-03	6.910	7.220	6.850	7.140	7.140	85,653,003
2025-10-31	6.910	6.980	6.800	6.920	6.920	49,212,457
2025-10-30	6.880	6.960	6.840	6.880	6.880	46,844,085
2025-10-29	6.900	6.970	6.710	6.860	6.860	93,047,755
2025-10-28	7.030	7.050	6.880	6.960	6.960	43,558,066
2025-10-27	6.900	7.060	6.840	7.030	7.030	65,176,378
2025-10-24	6.980	7.040	6.900	6.930	6.930	56,607,351
2025-10-23	7.070	7.130	6.950	7.020	7.020	61,428,388
2025-10-22	7.030	7.120	7.020	7.090	7.090	37,092,877
2025-10-21	7.140	7.180	7.020	7.070	7.070	62,249,485

← NewerPage 4 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.