Chongqing Rural Commercial Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	7.210	7.280	7.030	7.150	7.150	78,510,640
2025-10-17	7.280	7.420	7.220	7.280	7.280	59,651,678
2025-10-16	7.140	7.330	7.110	7.280	7.280	80,973,254
2025-10-15	7.150	7.230	7.090	7.150	7.150	90,294,167
2025-10-14	6.690	7.190	6.600	7.160	7.160	164,359,970
2025-10-13	6.430	6.780	6.400	6.760	6.760	133,613,962
2025-10-10	6.410	6.590	6.410	6.490	6.490	73,927,198
2025-10-09	6.580	6.580	6.390	6.450	6.450	65,506,936
2025-09-30	6.620	6.620	6.380	6.590	6.590	86,776,146
2025-09-29	6.460	6.630	6.400	6.600	6.600	99,495,717
2025-09-26	6.320	6.500	6.290	6.460	6.460	73,017,765
2025-09-25	6.520	6.540	6.310	6.310	6.310	78,718,830
2025-09-24	6.370	6.640	6.370	6.540	6.540	85,341,047
2025-09-23	6.260	6.440	6.170	6.420	6.420	88,135,975
2025-09-22	6.250	6.280	6.200	6.270	6.270	36,970,110
2025-09-19	6.360	6.380	6.210	6.260	6.260	49,253,617
2025-09-18	6.470	6.540	6.350	6.350	6.350	82,907,499
2025-09-17	6.380	6.480	6.360	6.450	6.450	69,215,300
2025-09-16	6.370	6.500	6.280	6.400	6.400	103,907,819
2025-09-15	6.450	6.480	6.350	6.370	6.370	61,296,018
2025-09-12	6.600	6.640	6.460	6.480	6.480	56,291,786
2025-09-11	6.630	6.770	6.590	6.620	6.620	79,222,458
2025-09-10	6.510	6.680	6.470	6.660	6.660	106,091,143
2025-09-09	6.550	6.570	6.420	6.540	6.540	63,231,828
2025-09-08	6.450	6.600	6.420	6.550	6.550	83,682,728
2025-09-05	6.450	6.500	6.380	6.470	6.470	74,240,121
2025-09-04	6.500	6.520	6.320	6.470	6.470	104,282,085
2025-09-03	6.700	6.700	6.500	6.550	6.550	85,516,742
2025-09-02	6.380	6.680	6.360	6.650	6.650	168,300,592
2025-09-01	6.290	6.450	6.220	6.380	6.380	121,025,727
2025-08-29	6.330	6.460	6.290	6.290	6.290	86,564,275
2025-08-28	6.300	6.360	6.240	6.340	6.340	74,460,173
2025-08-27	6.450	6.460	6.310	6.310	6.310	106,823,145
2025-08-26	6.490	6.500	6.430	6.440	6.440	48,691,390
2025-08-25	6.450	6.520	6.430	6.490	6.490	72,394,650
2025-08-22	6.560	6.570	6.410	6.470	6.470	91,042,833
2025-08-21	6.580	6.610	6.520	6.570	6.570	55,887,880
2025-08-20	6.490	6.630	6.450	6.570	6.570	89,050,834
2025-08-19	6.500	6.550	6.460	6.490	6.490	53,654,008
2025-08-18	6.540	6.550	6.450	6.510	6.510	81,897,189
2025-08-15	6.640	6.640	6.450	6.550	6.550	76,067,250
2025-08-14	6.720	6.740	6.590	6.630	6.630	83,843,668
2025-08-13	6.760	6.780	6.690	6.730	6.730	62,527,695
2025-08-12	6.770	6.850	6.740	6.760	6.760	55,509,724
2025-08-11	6.860	6.890	6.760	6.770	6.770	60,255,506
2025-08-08	6.920	6.970	6.870	6.880	6.880	33,919,110
2025-08-07	6.900	6.950	6.860	6.900	6.900	44,991,548
2025-08-06	6.910	6.940	6.830	6.910	6.910	43,048,441
2025-08-05	6.850	6.930	6.810	6.910	6.910	59,586,726
2025-08-04	6.680	6.880	6.680	6.870	6.870	79,474,990
2025-08-01	6.780	6.880	6.670	6.710	6.710	54,372,245
2025-07-31	6.830	6.870	6.690	6.780	6.780	57,051,420
2025-07-30	6.760	6.940	6.710	6.830	6.830	74,767,902
2025-07-29	6.910	6.960	6.740	6.760	6.760	67,978,310
2025-07-28	6.820	7.000	6.810	6.900	6.900	71,753,300
2025-07-25	6.780	6.880	6.760	6.830	6.830	61,412,679
2025-07-24	6.950	6.970	6.750	6.780	6.780	109,688,246
2025-07-23	6.960	7.040	6.930	6.940	6.940	80,109,952
2025-07-22	7.140	7.140	6.890	6.980	6.980	85,095,466
2025-07-21	7.180	7.280	7.130	7.150	7.150	53,494,843

← NewerPage 5 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.