Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6.830 | 6.830 | 6.610 | 6.650 | 5.812 | 20,159,600 |
| 2024-07-19 | 6.820 | 6.860 | 6.730 | 6.820 | 5.960 | 17,294,241 |
| 2024-07-18 | 6.850 | 6.890 | 6.730 | 6.860 | 5.995 | 24,644,550 |
| 2024-07-17 | 6.860 | 6.920 | 6.800 | 6.880 | 6.013 | 16,092,349 |
| 2024-07-16 | 6.930 | 7.020 | 6.810 | 6.830 | 5.969 | 15,646,581 |
| 2024-07-15 | 6.970 | 6.980 | 6.880 | 6.920 | 6.048 | 19,137,028 |
| 2024-07-12 | 6.810 | 6.960 | 6.800 | 6.940 | 6.065 | 17,889,397 |
| 2024-07-11 | 6.950 | 6.960 | 6.780 | 6.830 | 5.969 | 18,467,524 |
| 2024-07-10 | 6.980 | 7.060 | 6.830 | 6.920 | 6.048 | 17,126,630 |
| 2024-07-09 | 6.910 | 7.020 | 6.830 | 7.000 | 6.118 | 17,330,265 |
| 2024-07-08 | 6.790 | 6.980 | 6.780 | 6.910 | 6.039 | 25,305,405 |
| 2024-07-05 | 6.930 | 6.930 | 6.930 | 6.930 | 6.056 | 0 |
| 2024-07-04 | 7.020 | 7.040 | 6.900 | 6.930 | 6.056 | 24,424,968 |
| 2024-07-03 | 7.100 | 7.160 | 6.970 | 7.020 | 6.135 | 23,005,300 |
| 2024-07-02 | 6.950 | 7.160 | 6.940 | 7.120 | 6.222 | 30,471,003 |
| 2024-07-01 | 6.700 | 7.000 | 6.700 | 6.980 | 6.100 | 35,284,066 |
| 2024-06-28 | 6.710 | 6.850 | 6.690 | 6.720 | 5.873 | 30,683,146 |
| 2024-06-27 | 6.430 | 6.760 | 6.400 | 6.730 | 5.882 | 57,803,942 |
| 2024-06-26 | 6.450 | 6.490 | 6.390 | 6.430 | 5.619 | 32,142,128 |
| 2024-06-25 | 6.790 | 6.890 | 6.790 | 6.830 | 5.638 | 26,896,969 |
| 2024-06-24 | 6.830 | 6.910 | 6.770 | 6.790 | 5.605 | 22,526,600 |
| 2024-06-21 | 6.860 | 6.880 | 6.760 | 6.840 | 5.646 | 18,506,509 |
| 2024-06-20 | 6.930 | 6.980 | 6.820 | 6.850 | 5.654 | 17,237,000 |
| 2024-06-19 | 6.810 | 6.980 | 6.810 | 6.950 | 5.737 | 23,646,692 |
| 2024-06-18 | 6.750 | 6.880 | 6.720 | 6.850 | 5.654 | 21,091,225 |
| 2024-06-17 | 6.930 | 6.930 | 6.740 | 6.780 | 5.597 | 28,371,200 |
| 2024-06-14 | 6.900 | 7.020 | 6.860 | 6.930 | 5.720 | 30,975,801 |
| 2024-06-13 | 7.050 | 7.080 | 6.890 | 6.900 | 5.696 | 29,354,051 |
| 2024-06-12 | 6.940 | 7.070 | 6.790 | 7.050 | 5.819 | 51,735,800 |
| 2024-06-11 | 7.110 | 7.130 | 6.950 | 7.000 | 5.778 | 36,320,608 |
| 2024-06-07 | 7.130 | 7.180 | 7.070 | 7.150 | 5.902 | 29,763,684 |
| 2024-06-06 | 7.130 | 7.190 | 7.010 | 7.140 | 5.894 | 46,130,409 |
| 2024-06-05 | 7.340 | 7.370 | 7.090 | 7.110 | 5.869 | 58,305,922 |
| 2024-06-04 | 7.300 | 7.500 | 7.210 | 7.350 | 6.067 | 77,329,673 |
| 2024-06-03 | 7.700 | 7.700 | 7.110 | 7.320 | 6.042 | 161,059,829 |
| 2024-05-31 | 7.970 | 7.990 | 7.820 | 7.900 | 6.521 | 26,526,363 |
| 2024-05-30 | 8.050 | 8.180 | 7.890 | 7.950 | 6.562 | 33,981,418 |
| 2024-05-29 | 8.110 | 8.160 | 8.000 | 8.080 | 6.670 | 16,850,800 |
| 2024-05-28 | 8.200 | 8.250 | 8.070 | 8.140 | 6.719 | 21,771,110 |
| 2024-05-27 | 8.000 | 8.220 | 7.960 | 8.200 | 6.769 | 32,184,791 |
| 2024-05-24 | 8.000 | 8.150 | 7.960 | 8.000 | 6.604 | 22,239,488 |
| 2024-05-23 | 7.900 | 8.040 | 7.880 | 8.010 | 6.612 | 21,222,198 |
| 2024-05-22 | 7.850 | 8.050 | 7.790 | 7.950 | 6.562 | 31,587,786 |
| 2024-05-21 | 7.550 | 7.880 | 7.530 | 7.850 | 6.480 | 34,432,519 |
| 2024-05-20 | 7.670 | 7.800 | 7.470 | 7.550 | 6.232 | 26,735,457 |
| 2024-05-17 | 7.670 | 7.740 | 7.580 | 7.740 | 6.389 | 19,688,124 |
| 2024-05-16 | 7.560 | 7.690 | 7.540 | 7.630 | 6.298 | 20,538,807 |
| 2024-05-15 | 7.650 | 7.660 | 7.540 | 7.590 | 6.265 | 14,355,383 |
| 2024-05-14 | 7.550 | 7.690 | 7.500 | 7.650 | 6.315 | 22,039,177 |
| 2024-05-13 | 7.450 | 7.560 | 7.420 | 7.550 | 6.232 | 27,159,203 |
| 2024-05-10 | 7.280 | 7.580 | 7.250 | 7.500 | 6.191 | 43,503,825 |
| 2024-05-09 | 7.130 | 7.300 | 7.120 | 7.290 | 6.017 | 29,807,267 |
| 2024-05-08 | 7.030 | 7.210 | 6.990 | 7.160 | 5.910 | 46,321,710 |
| 2024-05-07 | 6.920 | 7.040 | 6.830 | 7.030 | 5.803 | 32,865,884 |
| 2024-05-06 | 6.840 | 6.940 | 6.740 | 6.910 | 5.704 | 27,270,473 |
| 2024-04-30 | 6.740 | 6.850 | 6.690 | 6.760 | 5.580 | 22,098,000 |
| 2024-04-29 | 6.570 | 6.770 | 6.510 | 6.750 | 5.572 | 47,596,100 |
| 2024-04-26 | 6.980 | 6.980 | 6.450 | 6.610 | 5.456 | 80,815,434 |
| 2024-04-25 | 6.960 | 7.100 | 6.950 | 7.070 | 5.836 | 19,775,845 |
| 2024-04-24 | 6.890 | 6.990 | 6.860 | 6.980 | 5.762 | 17,975,117 |
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.