Chongqing Rural Commercial Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.950	7.130	6.900	7.000	7.000	64,876,449
2026-10-15	7.100	7.130	6.850	6.950	6.950	94,262,852
2026-10-14	6.900	7.150	6.900	7.070	7.070	83,401,653
2026-10-13	7.000	7.040	6.890	6.910	6.910	82,614,500
2026-10-12	6.690	7.020	6.670	7.000	7.000	130,596,843
2026-10-09	6.740	6.800	6.660	6.670	6.670	94,134,400
2026-10-08	6.690	6.780	6.650	6.780	6.780	60,571,630
2026-09-30	6.600	6.750	6.580	6.710	6.710	67,551,107
2026-09-29	6.650	6.670	6.580	6.580	6.580	64,705,889
2026-09-28	6.640	6.750	6.610	6.660	6.660	82,424,711
2026-09-24	6.540	6.710	6.530	6.640	6.640	90,415,463
2026-09-23	6.560	6.580	6.500	6.540	6.540	43,766,630
2026-09-22	6.560	6.600	6.460	6.580	6.580	82,315,819
2026-09-21	6.540	6.600	6.480	6.590	6.590	61,287,105
2026-09-18	6.540	6.600	6.500	6.530	6.530	61,935,315
2026-09-17	6.570	6.660	6.540	6.550	6.550	71,708,460
2026-09-16	6.650	6.680	6.530	6.580	6.580	59,930,040
2026-09-15	6.740	6.750	6.650	6.670	6.670	45,188,731
2026-09-14	6.700	6.850	6.700	6.760	6.760	69,012,114
2026-09-11	6.810	6.810	6.670	6.700	6.700	65,252,950
2026-09-10	6.760	6.850	6.750	6.810	6.810	68,187,456
2026-09-09	6.780	6.820	6.750	6.780	6.780	44,458,100
2026-09-08	6.710	6.820	6.660	6.800	6.800	57,905,995
2026-09-07	6.910	6.940	6.680	6.730	6.730	78,196,810
2026-09-04	6.890	6.970	6.870	6.920	6.920	45,186,950
2026-09-03	6.840	7.080	6.820	6.930	6.930	73,622,594
2026-09-02	6.910	6.940	6.810	6.850	6.850	60,005,112
2026-09-01	6.790	6.960	6.770	6.930	6.930	94,368,406
2026-08-31	6.830	6.950	6.760	6.800	6.800	67,855,880
2026-08-28	6.830	6.870	6.760	6.790	6.790	44,507,300
2026-08-27	6.870	6.920	6.780	6.860	6.860	52,965,246
2026-08-26	6.850	6.970	6.840	6.890	6.890	50,235,401
2026-08-25	7.030	7.060	6.840	6.870	6.870	56,615,825
2026-08-24	6.780	7.050	6.780	7.040	7.040	80,747,806
2026-08-21	6.780	6.860	6.750	6.810	6.810	42,428,050
2026-08-20	6.720	6.840	6.700	6.820	6.820	47,492,709
2026-08-19	6.660	6.790	6.650	6.760	6.760	78,437,855
2026-08-18	6.540	6.650	6.530	6.630	6.630	44,170,308
2026-08-17	6.550	6.580	6.510	6.540	6.540	42,750,568
2026-08-14	6.510	6.640	6.460	6.570	6.570	60,136,696
2026-08-13	6.520	6.560	6.440	6.530	6.530	60,917,064
2026-08-12	6.510	6.570	6.470	6.530	6.530	46,160,325
2026-08-11	6.450	6.580	6.450	6.510	6.510	58,557,270
2026-08-10	6.430	6.560	6.420	6.460	6.460	84,688,603
2026-08-07	6.440	6.500	6.410	6.450	6.450	68,253,600
2026-08-06	6.460	6.520	6.380	6.480	6.480	60,758,195
2026-08-05	6.500	6.530	6.390	6.460	6.460	84,860,421
2026-08-04	6.690	6.700	6.490	6.490	6.490	95,190,129
2026-08-03	6.710	6.830	6.620	6.730	6.730	73,777,976
2026-07-31	6.740	6.790	6.560	6.760	6.760	83,031,912
2026-07-30	6.590	6.860	6.560	6.830	6.830	90,257,827
2026-07-29	6.560	6.680	6.550	6.580	6.580	89,653,017
2026-07-28	6.590	6.600	6.500	6.560	6.560	62,030,562
2026-07-27	6.630	6.670	6.550	6.580	6.580	55,306,680
2026-07-24	6.700	6.720	6.570	6.610	6.610	50,884,141
2026-07-23	6.680	6.750	6.580	6.670	6.670	52,732,085
2026-07-22	6.610	6.720	6.560	6.700	6.700	64,769,901
2026-07-21	6.800	6.900	6.560	6.580	6.580	104,524,544
2026-07-20	6.730	6.860	6.680	6.810	6.810	55,824,811
2026-07-17	6.620	6.840	6.610	6.710	6.710	75,566,276

Page 1 of 2 · 120 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.