Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.660 | 8.780 | 8.550 | 8.650 | 8.650 | 28,013,705 |
| 2026-10-15 | 8.700 | 8.750 | 8.520 | 8.640 | 8.640 | 35,403,161 |
| 2026-10-14 | 8.650 | 8.840 | 8.610 | 8.700 | 8.700 | 35,302,798 |
| 2026-10-13 | 8.760 | 8.800 | 8.610 | 8.630 | 8.630 | 23,850,859 |
| 2026-10-12 | 8.580 | 8.800 | 8.550 | 8.770 | 8.770 | 35,053,982 |
| 2026-10-09 | 8.730 | 8.770 | 8.550 | 8.550 | 8.550 | 23,587,099 |
| 2026-10-08 | 8.660 | 8.730 | 8.550 | 8.710 | 8.710 | 19,570,522 |
| 2026-09-30 | 8.590 | 8.680 | 8.540 | 8.610 | 8.610 | 18,049,610 |
| 2026-09-29 | 8.640 | 8.660 | 8.490 | 8.580 | 8.580 | 16,174,857 |
| 2026-09-28 | 8.710 | 8.750 | 8.560 | 8.610 | 8.610 | 19,154,706 |
| 2026-09-24 | 8.630 | 8.770 | 8.570 | 8.700 | 8.700 | 19,364,878 |
| 2026-09-23 | 8.850 | 8.990 | 8.700 | 8.880 | 8.630 | 20,011,700 |
| 2026-09-22 | 8.790 | 8.920 | 8.770 | 8.880 | 8.630 | 18,044,278 |
| 2026-09-21 | 8.750 | 8.860 | 8.720 | 8.820 | 8.572 | 16,048,600 |
| 2026-09-18 | 8.680 | 8.920 | 8.650 | 8.750 | 8.504 | 25,898,144 |
| 2026-09-17 | 8.730 | 8.830 | 8.670 | 8.690 | 8.445 | 15,642,817 |
| 2026-09-16 | 8.830 | 8.870 | 8.650 | 8.720 | 8.475 | 22,280,500 |
| 2026-09-15 | 8.850 | 8.910 | 8.780 | 8.810 | 8.562 | 19,516,400 |
| 2026-09-14 | 8.850 | 8.950 | 8.790 | 8.870 | 8.620 | 32,484,747 |
| 2026-09-11 | 9.010 | 9.010 | 8.780 | 8.820 | 8.572 | 35,701,858 |
| 2026-09-10 | 8.960 | 9.050 | 8.920 | 8.980 | 8.727 | 18,694,100 |
| 2026-09-09 | 9.010 | 9.070 | 8.930 | 8.960 | 8.708 | 17,371,400 |
| 2026-09-08 | 8.840 | 9.070 | 8.840 | 9.010 | 8.756 | 24,423,922 |
| 2026-09-07 | 9.020 | 9.070 | 8.830 | 8.890 | 8.640 | 22,553,800 |
| 2026-09-04 | 8.960 | 9.070 | 8.940 | 9.010 | 8.756 | 19,264,104 |
| 2026-09-03 | 9.000 | 9.100 | 8.950 | 8.990 | 8.737 | 22,131,210 |
| 2026-09-02 | 9.080 | 9.080 | 8.970 | 9.030 | 8.776 | 18,219,319 |
| 2026-09-01 | 8.900 | 9.080 | 8.870 | 9.040 | 8.786 | 26,398,090 |
| 2026-08-31 | 8.890 | 9.020 | 8.820 | 8.900 | 8.650 | 19,393,608 |
| 2026-08-28 | 9.020 | 9.080 | 8.810 | 8.830 | 8.582 | 20,994,868 |
| 2026-08-27 | 8.920 | 9.160 | 8.870 | 9.040 | 8.786 | 31,783,818 |
| 2026-08-26 | 8.750 | 8.990 | 8.750 | 8.970 | 8.718 | 24,889,852 |
| 2026-08-25 | 8.920 | 8.970 | 8.740 | 8.810 | 8.562 | 32,352,680 |
| 2026-08-24 | 8.700 | 8.950 | 8.680 | 8.910 | 8.659 | 29,338,284 |
| 2026-08-21 | 8.720 | 8.890 | 8.720 | 8.760 | 8.514 | 22,029,030 |
| 2026-08-20 | 8.570 | 8.800 | 8.570 | 8.770 | 8.523 | 24,894,433 |
| 2026-08-19 | 8.590 | 8.720 | 8.470 | 8.650 | 8.407 | 31,367,305 |
| 2026-08-18 | 8.660 | 8.720 | 8.540 | 8.560 | 8.319 | 25,965,226 |
| 2026-08-17 | 8.650 | 8.770 | 8.600 | 8.620 | 8.377 | 35,543,325 |
| 2026-08-14 | 8.450 | 8.850 | 8.450 | 8.650 | 8.407 | 52,414,237 |
| 2026-08-13 | 8.280 | 8.580 | 8.280 | 8.520 | 8.280 | 31,004,603 |
| 2026-08-12 | 8.300 | 8.340 | 8.190 | 8.300 | 8.066 | 19,022,662 |
| 2026-08-11 | 8.240 | 8.310 | 8.220 | 8.260 | 8.028 | 16,198,200 |
| 2026-08-10 | 8.260 | 8.360 | 8.220 | 8.240 | 8.008 | 20,979,487 |
| 2026-08-07 | 8.320 | 8.360 | 8.190 | 8.290 | 8.057 | 24,715,710 |
| 2026-08-06 | 8.400 | 8.420 | 8.240 | 8.360 | 8.125 | 21,693,378 |
| 2026-08-05 | 8.580 | 8.640 | 8.350 | 8.370 | 8.135 | 29,517,269 |
| 2026-08-04 | 8.780 | 8.800 | 8.560 | 8.570 | 8.329 | 25,909,979 |
| 2026-08-03 | 8.650 | 8.800 | 8.500 | 8.760 | 8.514 | 49,325,066 |
| 2026-07-31 | 8.570 | 8.790 | 8.410 | 8.590 | 8.348 | 42,012,109 |
| 2026-07-30 | 8.360 | 8.730 | 8.310 | 8.720 | 8.475 | 43,438,435 |
| 2026-07-29 | 8.350 | 8.450 | 8.320 | 8.340 | 8.105 | 24,390,150 |
| 2026-07-28 | 8.340 | 8.480 | 8.300 | 8.360 | 8.125 | 22,151,400 |
| 2026-07-27 | 8.240 | 8.450 | 8.130 | 8.340 | 8.105 | 35,495,206 |
| 2026-07-24 | 8.240 | 8.290 | 8.180 | 8.180 | 7.950 | 20,794,167 |
| 2026-07-23 | 8.160 | 8.250 | 8.140 | 8.210 | 7.979 | 18,189,269 |
| 2026-07-22 | 8.220 | 8.250 | 8.080 | 8.240 | 8.008 | 27,445,932 |
| 2026-07-21 | 8.210 | 8.400 | 8.080 | 8.220 | 7.989 | 46,041,862 |
| 2026-07-20 | 8.030 | 8.320 | 7.970 | 8.290 | 8.057 | 41,132,875 |
| 2026-07-17 | 8.000 | 8.120 | 7.960 | 7.990 | 7.765 | 25,711,403 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2499 CNY |
| 2026-06-29 | 0.1940 CNY |
| 2025-09-26 | 0.2410 CNY |
| 2025-06-27 | 0.1930 CNY |
| 2024-09-25 | 0.2390 CNY |
| 2024-06-26 | 0.3790 CNY |
| 2023-06-28 | 0.3420 CNY |
| 2022-06-30 | 0.3000 CNY |
| 2021-12-03 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.