Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	6.910	6.990	6.830	6.890	5.687	18,544,453
2024-04-22	7.000	7.040	6.900	6.900	5.696	21,266,755
2024-04-19	7.040	7.070	6.940	6.960	5.745	22,463,858
2024-04-18	7.050	7.140	7.030	7.040	5.811	33,843,636
2024-04-17	6.890	7.050	6.870	7.050	5.819	28,226,949
2024-04-16	6.900	6.980	6.840	6.900	5.696	25,091,965
2024-04-15	6.880	7.010	6.820	6.920	5.712	25,845,933
2024-04-12	6.920	6.960	6.850	6.850	5.654	14,229,072
2024-04-11	6.870	6.950	6.830	6.910	5.704	14,213,158
2024-04-10	6.910	6.970	6.860	6.900	5.696	15,730,856
2024-04-09	6.850	6.940	6.830	6.910	5.704	19,675,398
2024-04-08	6.900	6.930	6.830	6.860	5.663	17,489,295
2024-04-03	6.930	6.970	6.840	6.890	5.687	20,463,700
2024-04-02	6.920	6.970	6.880	6.940	5.729	26,577,011
2024-04-01	6.790	6.930	6.790	6.930	5.720	32,961,165
2024-03-29	6.600	6.770	6.570	6.770	5.588	17,106,054
2024-03-28	6.700	6.710	6.560	6.610	5.456	31,377,551
2024-03-27	6.730	6.750	6.670	6.680	5.514	33,282,564
2024-03-26	6.600	6.720	6.590	6.710	5.539	30,402,582
2024-03-25	6.630	6.710	6.580	6.600	5.448	24,274,481
2024-03-22	6.620	6.670	6.530	6.650	5.489	30,409,668
2024-03-21	6.420	6.650	6.420	6.640	5.481	56,821,397
2024-03-20	6.330	6.440	6.300	6.430	5.308	25,218,655
2024-03-19	6.330	6.370	6.320	6.340	5.233	13,334,060
2024-03-18	6.310	6.360	6.300	6.360	5.250	14,133,424
2024-03-15	6.320	6.370	6.260	6.360	5.250	20,940,979
2024-03-14	6.250	6.340	6.230	6.320	5.217	19,088,095
2024-03-13	6.340	6.350	6.230	6.250	5.159	26,666,500
2024-03-12	6.360	6.380	6.310	6.340	5.233	20,036,244
2024-03-11	6.420	6.450	6.300	6.370	5.258	26,069,111
2024-03-08	6.420	6.470	6.410	6.450	5.324	21,895,236
2024-03-07	6.380	6.470	6.330	6.430	5.308	24,017,000
2024-03-06	6.410	6.440	6.350	6.360	5.250	19,589,353
2024-03-05	6.320	6.420	6.300	6.410	5.291	23,942,146
2024-03-04	6.360	6.360	6.290	6.340	5.233	18,930,681
2024-03-01	6.430	6.440	6.340	6.390	5.275	24,071,479
2024-02-29	6.280	6.460	6.260	6.450	5.324	32,806,310
2024-02-28	6.340	6.400	6.260	6.290	5.192	28,612,055
2024-02-27	6.350	6.430	6.320	6.360	5.250	24,646,451
2024-02-26	6.480	6.500	6.350	6.380	5.266	25,989,253
2024-02-23	6.500	6.600	6.480	6.510	5.374	23,646,654
2024-02-22	6.420	6.500	6.410	6.490	5.357	26,296,353
2024-02-21	6.350	6.610	6.320	6.450	5.324	46,908,807
2024-02-20	6.370	6.390	6.290	6.360	5.250	31,393,998
2024-02-19	6.110	6.380	6.080	6.380	5.266	62,209,637
2024-02-08	6.040	6.110	5.930	6.100	5.035	65,338,707
2024-02-07	6.250	6.260	5.950	6.060	5.002	90,996,494
2024-02-06	6.150	6.280	6.090	6.240	5.151	42,112,311
2024-02-05	6.170	6.270	6.060	6.130	5.060	42,782,299
2024-02-02	6.280	6.320	6.070	6.200	5.118	35,807,062
2024-02-01	6.300	6.400	6.230	6.290	5.192	25,993,265
2024-01-31	6.330	6.400	6.270	6.320	5.217	25,689,090
2024-01-30	6.470	6.500	6.360	6.380	5.266	36,650,551
2024-01-29	6.420	6.630	6.390	6.500	5.365	54,705,930
2024-01-26	6.300	6.490	6.280	6.390	5.275	43,435,963
2024-01-25	6.260	6.380	6.240	6.320	5.217	34,479,489
2024-01-24	6.260	6.280	6.170	6.260	5.167	29,622,685
2024-01-23	6.160	6.250	6.130	6.210	5.126	37,116,968
2024-01-22	6.300	6.330	6.100	6.140	5.068	37,053,087
2024-01-19	6.340	6.350	6.220	6.300	5.200	36,552,257

← NewerPage 11 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.