Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.090 | 6.130 | 6.000 | 6.040 | 6.040 | 40,762,275 |
| 2025-01-16 | 5.990 | 6.110 | 5.960 | 6.090 | 6.090 | 53,835,273 |
| 2025-01-15 | 5.900 | 6.090 | 5.900 | 5.990 | 5.990 | 60,947,414 |
| 2025-01-14 | 5.770 | 5.930 | 5.770 | 5.890 | 5.890 | 60,698,721 |
| 2025-01-13 | 5.950 | 5.950 | 5.740 | 5.790 | 5.790 | 103,311,576 |
| 2025-01-10 | 6.000 | 6.070 | 5.860 | 5.960 | 5.960 | 66,887,028 |
| 2025-01-09 | 5.990 | 6.080 | 5.870 | 6.020 | 6.020 | 70,564,449 |
| 2025-01-08 | 5.840 | 6.030 | 5.820 | 6.020 | 6.020 | 78,126,590 |
| 2025-01-07 | 5.780 | 5.870 | 5.700 | 5.850 | 5.850 | 59,595,635 |
| 2025-01-06 | 5.780 | 5.820 | 5.630 | 5.790 | 5.790 | 82,921,544 |
| 2025-01-03 | 5.940 | 5.990 | 5.750 | 5.780 | 5.780 | 90,445,195 |
| 2025-01-02 | 6.050 | 6.140 | 5.900 | 5.930 | 5.930 | 94,784,189 |
| 2024-12-31 | 6.060 | 6.110 | 5.990 | 6.050 | 6.050 | 86,048,840 |
| 2024-12-30 | 5.900 | 6.100 | 5.890 | 6.070 | 6.070 | 87,741,544 |
| 2024-12-27 | 5.940 | 5.960 | 5.780 | 5.910 | 5.910 | 87,044,752 |
| 2024-12-26 | 6.010 | 6.030 | 5.880 | 5.950 | 5.950 | 67,013,127 |
| 2024-12-25 | 5.940 | 6.050 | 5.940 | 6.010 | 6.010 | 94,983,796 |
| 2024-12-24 | 5.870 | 5.970 | 5.820 | 5.960 | 5.960 | 84,983,540 |
| 2024-12-23 | 5.690 | 5.900 | 5.680 | 5.860 | 5.860 | 152,245,030 |
| 2024-12-20 | 5.690 | 5.740 | 5.660 | 5.680 | 5.680 | 61,231,705 |
| 2024-12-19 | 5.740 | 5.810 | 5.670 | 5.700 | 5.700 | 87,531,700 |
| 2024-12-18 | 5.690 | 5.800 | 5.680 | 5.750 | 5.750 | 98,367,338 |
| 2024-12-17 | 5.730 | 5.800 | 5.650 | 5.660 | 5.660 | 100,281,310 |
| 2024-12-16 | 5.630 | 5.800 | 5.620 | 5.730 | 5.730 | 171,084,973 |
| 2024-12-13 | 5.680 | 5.690 | 5.580 | 5.620 | 5.620 | 188,392,718 |
| 2024-12-12 | 5.670 | 5.720 | 5.660 | 5.680 | 5.680 | 111,906,925 |
| 2024-12-11 | 5.740 | 5.780 | 5.660 | 5.690 | 5.690 | 87,319,589 |
| 2024-12-10 | 5.880 | 5.890 | 5.730 | 5.760 | 5.760 | 97,795,217 |
| 2024-12-09 | 5.770 | 5.900 | 5.740 | 5.810 | 5.810 | 81,139,418 |
| 2024-12-06 | 5.760 | 5.820 | 5.720 | 5.790 | 5.790 | 79,360,147 |
| 2024-12-05 | 5.690 | 5.780 | 5.690 | 5.740 | 5.740 | 80,965,983 |
| 2024-12-04 | 5.570 | 5.740 | 5.560 | 5.700 | 5.700 | 125,264,918 |
| 2024-12-03 | 5.490 | 5.590 | 5.480 | 5.590 | 5.590 | 92,521,206 |
| 2024-12-02 | 5.620 | 5.640 | 5.450 | 5.490 | 5.490 | 138,094,769 |
| 2024-11-29 | 5.600 | 5.720 | 5.600 | 5.620 | 5.620 | 92,445,082 |
| 2024-11-28 | 5.600 | 5.640 | 5.560 | 5.590 | 5.590 | 48,671,010 |
| 2024-11-27 | 5.540 | 5.600 | 5.490 | 5.600 | 5.600 | 59,449,933 |
| 2024-11-26 | 5.480 | 5.570 | 5.460 | 5.550 | 5.550 | 70,334,124 |
| 2024-11-25 | 5.460 | 5.550 | 5.440 | 5.460 | 5.460 | 62,904,712 |
| 2024-11-22 | 5.580 | 5.620 | 5.440 | 5.450 | 5.450 | 64,459,077 |
| 2024-11-21 | 5.600 | 5.610 | 5.560 | 5.590 | 5.590 | 49,297,449 |
| 2024-11-20 | 5.590 | 5.650 | 5.570 | 5.600 | 5.600 | 50,692,566 |
| 2024-11-19 | 5.590 | 5.670 | 5.510 | 5.610 | 5.610 | 82,217,630 |
| 2024-11-18 | 5.640 | 5.810 | 5.560 | 5.590 | 5.590 | 171,306,726 |
| 2024-11-15 | 5.580 | 5.660 | 5.520 | 5.590 | 5.590 | 78,697,264 |
| 2024-11-14 | 5.560 | 5.660 | 5.510 | 5.600 | 5.600 | 97,765,437 |
| 2024-11-13 | 5.460 | 5.620 | 5.430 | 5.590 | 5.590 | 124,779,996 |
| 2024-11-12 | 5.460 | 5.510 | 5.420 | 5.470 | 5.470 | 100,361,683 |
| 2024-11-11 | 5.560 | 5.600 | 5.440 | 5.470 | 5.470 | 108,804,765 |
| 2024-11-08 | 5.760 | 5.800 | 5.540 | 5.580 | 5.580 | 164,359,197 |
| 2024-11-07 | 5.690 | 5.790 | 5.660 | 5.760 | 5.760 | 84,877,729 |
| 2024-11-06 | 5.750 | 5.770 | 5.650 | 5.700 | 5.700 | 75,103,336 |
| 2024-11-05 | 5.710 | 5.780 | 5.690 | 5.750 | 5.750 | 74,767,579 |
| 2024-11-04 | 5.730 | 5.750 | 5.630 | 5.750 | 5.750 | 63,872,061 |
| 2024-11-01 | 5.590 | 5.780 | 5.540 | 5.730 | 5.730 | 112,891,840 |
| 2024-10-31 | 5.700 | 5.720 | 5.560 | 5.570 | 5.570 | 93,864,427 |
| 2024-10-30 | 5.790 | 5.890 | 5.660 | 5.730 | 5.730 | 79,324,575 |
| 2024-10-29 | 5.740 | 5.890 | 5.720 | 5.800 | 5.800 | 71,583,217 |
| 2024-10-28 | 5.850 | 5.850 | 5.710 | 5.740 | 5.740 | 86,126,099 |
| 2024-10-25 | 5.960 | 5.970 | 5.780 | 5.850 | 5.850 | 71,251,768 |
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.