Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.530 | 6.660 | 6.530 | 6.530 | 6.530 | 45,665,238 |
| 2025-04-18 | 6.480 | 6.620 | 6.470 | 6.570 | 6.570 | 39,721,423 |
| 2025-04-17 | 6.510 | 6.520 | 6.430 | 6.500 | 6.500 | 35,986,291 |
| 2025-04-16 | 6.470 | 6.570 | 6.430 | 6.530 | 6.530 | 61,388,938 |
| 2025-04-15 | 6.240 | 6.470 | 6.230 | 6.460 | 6.460 | 73,203,225 |
| 2025-04-14 | 6.160 | 6.290 | 6.120 | 6.230 | 6.230 | 55,461,694 |
| 2025-04-11 | 6.020 | 6.180 | 5.990 | 6.140 | 6.140 | 64,009,053 |
| 2025-04-10 | 5.950 | 6.040 | 5.900 | 6.030 | 6.030 | 51,442,167 |
| 2025-04-09 | 5.940 | 5.990 | 5.820 | 5.930 | 5.930 | 65,246,298 |
| 2025-04-08 | 5.780 | 6.030 | 5.750 | 5.970 | 5.970 | 97,596,907 |
| 2025-04-07 | 6.000 | 6.030 | 5.610 | 5.760 | 5.760 | 82,931,466 |
| 2025-04-03 | 6.110 | 6.170 | 6.050 | 6.160 | 6.160 | 30,004,065 |
| 2025-04-02 | 6.030 | 6.130 | 6.020 | 6.130 | 6.130 | 41,937,920 |
| 2025-04-01 | 6.060 | 6.090 | 5.980 | 6.040 | 6.040 | 32,543,500 |
| 2025-03-31 | 6.020 | 6.120 | 5.970 | 6.080 | 6.080 | 55,205,963 |
| 2025-03-28 | 5.950 | 6.040 | 5.900 | 6.020 | 6.020 | 55,609,191 |
| 2025-03-27 | 6.030 | 6.050 | 5.920 | 5.930 | 5.930 | 53,916,197 |
| 2025-03-26 | 5.960 | 6.060 | 5.920 | 6.050 | 6.050 | 72,553,268 |
| 2025-03-25 | 5.900 | 6.070 | 5.900 | 6.040 | 6.040 | 85,232,676 |
| 2025-03-24 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 48,533,417 |
| 2025-03-21 | 5.840 | 5.890 | 5.810 | 5.850 | 5.850 | 39,602,150 |
| 2025-03-20 | 5.850 | 5.930 | 5.820 | 5.820 | 5.820 | 36,790,264 |
| 2025-03-19 | 5.690 | 5.870 | 5.680 | 5.860 | 5.860 | 81,538,968 |
| 2025-03-18 | 5.700 | 5.730 | 5.650 | 5.710 | 5.710 | 29,463,588 |
| 2025-03-17 | 5.660 | 5.740 | 5.650 | 5.710 | 5.710 | 60,952,907 |
| 2025-03-14 | 5.610 | 5.730 | 5.600 | 5.660 | 5.660 | 84,451,940 |
| 2025-03-13 | 5.560 | 5.660 | 5.550 | 5.620 | 5.620 | 59,720,598 |
| 2025-03-12 | 5.620 | 5.670 | 5.550 | 5.560 | 5.560 | 50,812,977 |
| 2025-03-11 | 5.530 | 5.640 | 5.510 | 5.640 | 5.640 | 53,819,065 |
| 2025-03-10 | 5.540 | 5.550 | 5.510 | 5.540 | 5.540 | 39,094,051 |
| 2025-03-07 | 5.660 | 5.690 | 5.530 | 5.540 | 5.540 | 88,305,563 |
| 2025-03-06 | 5.780 | 5.780 | 5.660 | 5.660 | 5.660 | 70,205,008 |
| 2025-03-05 | 5.660 | 5.790 | 5.640 | 5.780 | 5.780 | 51,139,109 |
| 2025-03-04 | 5.610 | 5.680 | 5.590 | 5.670 | 5.670 | 39,795,254 |
| 2025-03-03 | 5.690 | 5.710 | 5.580 | 5.620 | 5.620 | 52,508,768 |
| 2025-02-28 | 5.620 | 5.710 | 5.600 | 5.660 | 5.660 | 79,086,272 |
| 2025-02-27 | 5.540 | 5.620 | 5.510 | 5.610 | 5.610 | 56,725,231 |
| 2025-02-26 | 5.560 | 5.620 | 5.510 | 5.540 | 5.540 | 56,205,240 |
| 2025-02-25 | 5.680 | 5.700 | 5.540 | 5.560 | 5.560 | 81,441,108 |
| 2025-02-24 | 5.760 | 5.780 | 5.670 | 5.680 | 5.680 | 56,600,771 |
| 2025-02-21 | 5.890 | 5.900 | 5.740 | 5.760 | 5.760 | 83,841,621 |
| 2025-02-20 | 5.910 | 5.930 | 5.870 | 5.900 | 5.900 | 28,019,446 |
| 2025-02-19 | 5.940 | 5.950 | 5.880 | 5.900 | 5.900 | 41,342,488 |
| 2025-02-18 | 5.900 | 5.970 | 5.880 | 5.940 | 5.940 | 47,669,173 |
| 2025-02-17 | 5.910 | 5.910 | 5.830 | 5.900 | 5.900 | 54,259,598 |
| 2025-02-14 | 5.960 | 5.970 | 5.870 | 5.910 | 5.910 | 40,130,738 |
| 2025-02-13 | 5.970 | 5.990 | 5.920 | 5.950 | 5.950 | 40,485,098 |
| 2025-02-12 | 5.930 | 5.980 | 5.880 | 5.960 | 5.960 | 49,976,400 |
| 2025-02-11 | 5.850 | 5.950 | 5.840 | 5.940 | 5.940 | 63,030,555 |
| 2025-02-10 | 5.850 | 5.900 | 5.820 | 5.840 | 5.840 | 44,549,838 |
| 2025-02-07 | 5.920 | 5.950 | 5.820 | 5.850 | 5.850 | 98,283,627 |
| 2025-02-06 | 5.970 | 6.050 | 5.880 | 5.930 | 5.930 | 55,864,900 |
| 2025-02-05 | 6.040 | 6.050 | 5.960 | 5.980 | 5.980 | 44,637,263 |
| 2025-01-27 | 5.950 | 6.060 | 5.940 | 6.040 | 6.040 | 39,414,289 |
| 2025-01-24 | 5.920 | 5.980 | 5.830 | 5.950 | 5.950 | 46,749,687 |
| 2025-01-23 | 5.800 | 5.960 | 5.790 | 5.930 | 5.930 | 64,233,387 |
| 2025-01-22 | 6.080 | 6.110 | 5.950 | 5.970 | 5.970 | 45,436,300 |
| 2025-01-21 | 6.060 | 6.120 | 6.000 | 6.080 | 6.080 | 47,986,997 |
| 2025-01-20 | 6.060 | 6.090 | 5.970 | 6.020 | 6.020 | 41,559,567 |
| 2025-01-17 | 6.090 | 6.130 | 6.000 | 6.040 | 6.040 | 40,762,275 |
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.