Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.950 | 6.080 | 5.930 | 5.960 | 5.960 | 67,811,703 |
| 2024-10-23 | 5.970 | 6.040 | 5.840 | 5.990 | 5.990 | 100,824,174 |
| 2024-10-22 | 5.810 | 6.070 | 5.810 | 6.000 | 6.000 | 102,017,925 |
| 2024-10-21 | 5.770 | 5.890 | 5.630 | 5.860 | 5.860 | 125,129,818 |
| 2024-10-18 | 5.810 | 5.890 | 5.650 | 5.830 | 5.830 | 200,270,714 |
| 2024-10-17 | 6.050 | 6.090 | 5.850 | 5.850 | 5.850 | 200,787,969 |
| 2024-10-16 | 5.690 | 6.200 | 5.670 | 6.150 | 6.150 | 203,604,076 |
| 2024-10-15 | 5.920 | 6.030 | 5.710 | 5.720 | 5.720 | 228,347,990 |
| 2024-10-14 | 5.620 | 6.030 | 5.620 | 5.990 | 5.990 | 310,964,740 |
| 2024-10-11 | 5.360 | 5.590 | 5.290 | 5.480 | 5.480 | 169,962,947 |
| 2024-10-10 | 5.120 | 5.590 | 5.120 | 5.410 | 5.410 | 259,083,657 |
| 2024-10-09 | 5.320 | 5.340 | 5.030 | 5.080 | 5.080 | 168,630,914 |
| 2024-10-08 | 5.880 | 5.930 | 5.260 | 5.390 | 5.390 | 246,991,780 |
| 2024-09-30 | 5.330 | 5.500 | 5.190 | 5.440 | 5.440 | 193,588,610 |
| 2024-09-27 | 5.410 | 5.500 | 5.260 | 5.280 | 5.280 | 46,188,109 |
| 2024-09-26 | 5.180 | 5.350 | 5.130 | 5.340 | 5.340 | 72,832,420 |
| 2024-09-25 | 5.170 | 5.320 | 5.130 | 5.180 | 5.180 | 83,743,681 |
| 2024-09-24 | 4.950 | 5.110 | 4.930 | 5.100 | 5.100 | 74,998,455 |
| 2024-09-23 | 4.840 | 4.940 | 4.840 | 4.920 | 4.920 | 36,474,083 |
| 2024-09-20 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 41,117,827 |
| 2024-09-19 | 4.840 | 4.850 | 4.730 | 4.800 | 4.800 | 58,544,707 |
| 2024-09-18 | 4.780 | 4.850 | 4.760 | 4.840 | 4.840 | 40,961,579 |
| 2024-09-13 | 4.810 | 4.920 | 4.750 | 4.780 | 4.780 | 61,534,958 |
| 2024-09-12 | 4.840 | 4.860 | 4.730 | 4.800 | 4.800 | 92,820,615 |
| 2024-09-11 | 5.090 | 5.090 | 4.850 | 4.870 | 4.870 | 71,538,046 |
| 2024-09-10 | 5.030 | 5.120 | 5.030 | 5.070 | 5.070 | 46,621,817 |
| 2024-09-09 | 5.080 | 5.160 | 5.000 | 5.080 | 5.080 | 51,702,063 |
| 2024-09-06 | 5.090 | 5.170 | 5.070 | 5.080 | 5.080 | 33,937,300 |
| 2024-09-05 | 5.080 | 5.100 | 5.010 | 5.080 | 5.080 | 35,611,380 |
| 2024-09-04 | 5.020 | 5.120 | 4.990 | 5.080 | 5.080 | 49,676,267 |
| 2024-09-03 | 5.170 | 5.190 | 5.020 | 5.030 | 5.030 | 67,514,963 |
| 2024-09-02 | 4.990 | 5.240 | 4.960 | 5.180 | 5.180 | 104,872,240 |
| 2024-08-30 | 5.140 | 5.250 | 4.980 | 4.990 | 4.990 | 114,785,520 |
| 2024-08-29 | 5.300 | 5.350 | 5.090 | 5.120 | 5.120 | 102,553,901 |
| 2024-08-28 | 5.270 | 5.280 | 5.170 | 5.190 | 5.190 | 29,498,200 |
| 2024-08-27 | 5.210 | 5.300 | 5.190 | 5.270 | 5.270 | 36,789,250 |
| 2024-08-26 | 5.210 | 5.220 | 5.120 | 5.210 | 5.210 | 28,960,100 |
| 2024-08-23 | 5.220 | 5.250 | 5.170 | 5.210 | 5.210 | 27,869,338 |
| 2024-08-22 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 39,249,060 |
| 2024-08-21 | 5.240 | 5.250 | 5.160 | 5.200 | 5.200 | 29,774,280 |
| 2024-08-20 | 5.310 | 5.320 | 5.220 | 5.250 | 5.250 | 38,751,168 |
| 2024-08-19 | 5.200 | 5.300 | 5.180 | 5.300 | 5.300 | 44,242,772 |
| 2024-08-16 | 5.170 | 5.220 | 5.140 | 5.180 | 5.180 | 27,543,155 |
| 2024-08-15 | 5.070 | 5.170 | 5.060 | 5.160 | 5.160 | 32,797,990 |
| 2024-08-14 | 5.060 | 5.100 | 5.030 | 5.080 | 5.080 | 22,202,348 |
| 2024-08-13 | 5.000 | 5.130 | 4.980 | 5.070 | 5.070 | 38,423,820 |
| 2024-08-12 | 4.980 | 5.000 | 4.920 | 4.980 | 4.980 | 46,195,455 |
| 2024-08-09 | 5.080 | 5.090 | 4.990 | 4.990 | 4.990 | 33,154,788 |
| 2024-08-08 | 5.060 | 5.080 | 5.010 | 5.080 | 5.080 | 27,138,100 |
| 2024-08-07 | 5.010 | 5.050 | 4.970 | 5.030 | 5.030 | 38,588,526 |
| 2024-08-06 | 5.090 | 5.130 | 4.970 | 5.020 | 5.020 | 44,068,505 |
| 2024-08-05 | 5.240 | 5.250 | 5.050 | 5.070 | 5.070 | 54,556,272 |
| 2024-08-02 | 5.180 | 5.300 | 5.160 | 5.240 | 5.240 | 46,580,909 |
| 2024-08-01 | 5.190 | 5.280 | 5.150 | 5.200 | 5.200 | 49,455,317 |
| 2024-07-31 | 5.190 | 5.210 | 5.120 | 5.170 | 5.170 | 41,673,482 |
| 2024-07-30 | 5.270 | 5.310 | 5.150 | 5.180 | 5.180 | 34,365,819 |
| 2024-07-29 | 5.120 | 5.280 | 5.100 | 5.270 | 5.270 | 48,591,320 |
| 2024-07-26 | 5.180 | 5.200 | 5.070 | 5.130 | 5.130 | 41,536,151 |
| 2024-07-25 | 5.260 | 5.270 | 5.150 | 5.190 | 5.190 | 35,854,685 |
| 2024-07-24 | 5.260 | 5.320 | 5.240 | 5.260 | 5.260 | 40,193,058 |
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.