Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.240 | 7.270 | 7.150 | 7.210 | 7.210 | 60,139,743 |
| 2025-07-17 | 7.330 | 7.380 | 7.180 | 7.200 | 7.200 | 55,653,787 |
| 2025-07-16 | 7.410 | 7.470 | 7.250 | 7.320 | 7.320 | 53,048,700 |
| 2025-07-15 | 7.510 | 7.580 | 7.380 | 7.440 | 7.440 | 42,685,960 |
| 2025-07-14 | 7.330 | 7.580 | 7.320 | 7.510 | 7.510 | 62,579,270 |
| 2025-07-11 | 7.480 | 7.590 | 7.330 | 7.350 | 7.350 | 85,800,400 |
| 2025-07-10 | 7.500 | 7.570 | 7.450 | 7.470 | 7.470 | 57,937,696 |
| 2025-07-09 | 7.290 | 7.590 | 7.280 | 7.510 | 7.510 | 102,569,418 |
| 2025-07-08 | 7.350 | 7.440 | 7.250 | 7.270 | 7.270 | 60,416,654 |
| 2025-07-07 | 7.390 | 7.440 | 7.220 | 7.350 | 7.350 | 65,546,179 |
| 2025-07-04 | 7.260 | 7.450 | 7.240 | 7.410 | 7.410 | 61,090,326 |
| 2025-07-03 | 7.250 | 7.420 | 7.240 | 7.250 | 7.250 | 54,138,363 |
| 2025-07-02 | 7.350 | 7.440 | 7.250 | 7.260 | 7.260 | 57,366,563 |
| 2025-07-01 | 7.170 | 7.360 | 7.110 | 7.340 | 7.340 | 62,086,316 |
| 2025-06-30 | 7.140 | 7.250 | 7.070 | 7.140 | 7.140 | 72,771,141 |
| 2025-06-27 | 7.500 | 7.530 | 7.160 | 7.210 | 7.210 | 87,545,775 |
| 2025-06-26 | 7.420 | 7.630 | 7.370 | 7.560 | 7.560 | 65,521,107 |
| 2025-06-25 | 7.520 | 7.550 | 7.400 | 7.450 | 7.450 | 63,721,178 |
| 2025-06-24 | 7.470 | 7.540 | 7.410 | 7.530 | 7.530 | 66,831,922 |
| 2025-06-23 | 7.290 | 7.550 | 7.290 | 7.500 | 7.500 | 88,027,603 |
| 2025-06-20 | 7.230 | 7.370 | 7.140 | 7.290 | 7.290 | 69,173,110 |
| 2025-06-19 | 7.240 | 7.280 | 7.160 | 7.240 | 7.240 | 55,669,660 |
| 2025-06-18 | 7.130 | 7.270 | 7.110 | 7.250 | 7.250 | 60,021,683 |
| 2025-06-17 | 7.260 | 7.300 | 7.110 | 7.150 | 7.150 | 70,826,028 |
| 2025-06-16 | 7.190 | 7.290 | 7.160 | 7.290 | 7.290 | 116,593,518 |
| 2025-06-13 | 7.400 | 7.440 | 7.170 | 7.250 | 7.250 | 332,533,293 |
| 2025-06-12 | 7.490 | 7.530 | 7.390 | 7.410 | 7.410 | 102,011,200 |
| 2025-06-11 | 7.500 | 7.550 | 7.450 | 7.470 | 7.470 | 53,150,153 |
| 2025-06-10 | 7.560 | 7.680 | 7.520 | 7.550 | 7.550 | 60,877,920 |
| 2025-06-09 | 7.420 | 7.620 | 7.320 | 7.540 | 7.540 | 87,502,439 |
| 2025-06-06 | 7.500 | 7.580 | 7.390 | 7.430 | 7.430 | 71,025,343 |
| 2025-06-05 | 7.640 | 7.710 | 7.420 | 7.450 | 7.450 | 79,565,391 |
| 2025-06-04 | 7.750 | 7.790 | 7.590 | 7.700 | 7.700 | 85,677,268 |
| 2025-06-03 | 7.400 | 7.780 | 7.390 | 7.740 | 7.740 | 144,949,701 |
| 2025-05-30 | 7.140 | 7.320 | 7.120 | 7.250 | 7.250 | 104,086,741 |
| 2025-05-29 | 7.220 | 7.220 | 7.050 | 7.110 | 7.110 | 58,893,827 |
| 2025-05-28 | 7.250 | 7.320 | 7.140 | 7.180 | 7.180 | 70,456,438 |
| 2025-05-27 | 7.380 | 7.440 | 7.280 | 7.310 | 7.310 | 55,490,957 |
| 2025-05-26 | 7.450 | 7.530 | 7.320 | 7.370 | 7.370 | 76,308,087 |
| 2025-05-23 | 7.750 | 7.770 | 7.550 | 7.560 | 7.560 | 63,771,038 |
| 2025-05-22 | 7.500 | 7.670 | 7.490 | 7.660 | 7.660 | 56,782,428 |
| 2025-05-21 | 7.490 | 7.540 | 7.400 | 7.480 | 7.480 | 41,959,797 |
| 2025-05-20 | 7.430 | 7.500 | 7.370 | 7.480 | 7.480 | 45,814,978 |
| 2025-05-19 | 7.290 | 7.430 | 7.290 | 7.370 | 7.370 | 47,667,033 |
| 2025-05-16 | 7.340 | 7.360 | 7.230 | 7.270 | 7.270 | 43,544,312 |
| 2025-05-15 | 7.240 | 7.360 | 7.230 | 7.320 | 7.320 | 39,847,763 |
| 2025-05-14 | 7.150 | 7.310 | 7.080 | 7.270 | 7.270 | 60,840,629 |
| 2025-05-13 | 7.110 | 7.210 | 6.970 | 7.160 | 7.160 | 58,834,233 |
| 2025-05-12 | 7.100 | 7.190 | 6.950 | 7.120 | 7.120 | 62,924,094 |
| 2025-05-09 | 7.050 | 7.150 | 7.020 | 7.150 | 7.150 | 44,165,631 |
| 2025-05-08 | 6.850 | 7.050 | 6.780 | 7.030 | 7.030 | 62,551,733 |
| 2025-05-07 | 6.670 | 6.870 | 6.650 | 6.830 | 6.830 | 57,364,421 |
| 2025-05-06 | 6.850 | 6.850 | 6.510 | 6.680 | 6.680 | 90,203,300 |
| 2025-04-30 | 6.860 | 6.900 | 6.710 | 6.850 | 6.850 | 76,746,898 |
| 2025-04-29 | 6.850 | 6.910 | 6.810 | 6.900 | 6.900 | 44,855,885 |
| 2025-04-28 | 6.750 | 6.960 | 6.740 | 6.860 | 6.860 | 61,854,319 |
| 2025-04-25 | 6.780 | 6.810 | 6.620 | 6.790 | 6.790 | 45,541,158 |
| 2025-04-24 | 6.590 | 6.840 | 6.590 | 6.760 | 6.760 | 74,473,960 |
| 2025-04-23 | 6.630 | 6.680 | 6.550 | 6.610 | 6.610 | 55,686,591 |
| 2025-04-22 | 6.550 | 6.720 | 6.510 | 6.630 | 6.630 | 63,021,293 |
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.