Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.340	6.350	6.220	6.300	5.200	36,552,257
2024-01-18	6.310	6.360	6.160	6.320	5.217	70,043,531
2024-01-17	6.650	6.660	6.390	6.400	5.283	81,723,121
2024-01-16	6.400	6.700	6.380	6.650	5.489	95,566,746
2024-01-15	6.310	6.310	6.310	6.310	5.209	0
2024-01-12	6.200	6.350	6.180	6.310	5.209	57,110,050
2024-01-11	6.050	6.220	6.010	6.210	5.126	66,254,044
2024-01-10	6.050	6.070	6.010	6.060	5.002	23,960,762
2024-01-09	5.970	6.050	5.940	6.040	4.986	26,477,809
2024-01-08	5.960	6.010	5.930	5.990	4.944	29,487,427
2024-01-05	5.870	5.980	5.840	5.970	4.928	42,652,699
2024-01-04	5.820	5.890	5.800	5.870	4.845	22,712,191
2024-01-03	5.770	5.830	5.760	5.830	4.812	15,744,420
2024-01-02	5.740	5.790	5.720	5.770	4.763	14,422,957
2023-12-29	5.720	5.740	5.700	5.740	4.738	14,303,512
2023-12-28	5.740	5.770	5.690	5.720	4.722	21,891,801
2023-12-27	5.660	5.750	5.660	5.750	4.746	21,394,819
2023-12-26	5.630	5.690	5.630	5.680	4.689	12,121,227
2023-12-25	5.630	5.670	5.610	5.650	4.664	8,285,845
2023-12-22	5.640	5.680	5.620	5.640	4.656	10,157,223
2023-12-21	5.690	5.690	5.610	5.630	4.647	13,917,533
2023-12-20	5.660	5.710	5.650	5.690	4.697	14,626,802
2023-12-19	5.660	5.670	5.630	5.670	4.680	5,670,037
2023-12-18	5.640	5.700	5.610	5.670	4.680	8,807,263
2023-12-15	5.690	5.710	5.650	5.650	4.664	10,768,140
2023-12-14	5.680	5.710	5.670	5.690	4.697	6,777,000
2023-12-13	5.690	5.710	5.670	5.680	4.689	10,590,353
2023-12-12	5.640	5.690	5.610	5.690	4.697	9,615,808
2023-12-11	5.620	5.650	5.560	5.650	4.664	9,847,300
2023-12-08	5.620	5.640	5.600	5.630	4.647	8,177,046
2023-12-07	5.620	5.650	5.590	5.620	4.639	7,603,100
2023-12-06	5.630	5.670	5.590	5.620	4.639	8,931,781
2023-12-05	5.680	5.700	5.640	5.640	4.656	7,137,000
2023-12-04	5.690	5.720	5.670	5.700	4.705	7,841,544
2023-12-01	5.720	5.730	5.670	5.690	4.697	9,908,300
2023-11-30	5.670	5.730	5.650	5.730	4.730	17,794,095
2023-11-29	5.660	5.680	5.630	5.650	4.664	15,765,436
2023-11-28	5.720	5.740	5.670	5.670	4.680	15,367,256
2023-11-27	5.770	5.770	5.710	5.720	4.722	12,755,500
2023-11-24	5.760	5.780	5.750	5.760	4.755	5,964,500
2023-11-23	5.740	5.770	5.720	5.760	4.755	6,511,959
2023-11-22	5.760	5.770	5.740	5.740	4.738	9,508,878
2023-11-21	5.740	5.780	5.740	5.760	4.755	12,268,904
2023-11-20	5.740	5.770	5.720	5.740	4.738	14,281,300
2023-11-17	5.760	5.770	5.720	5.750	4.746	11,588,859
2023-11-16	5.760	5.790	5.750	5.770	4.763	10,637,637
2023-11-15	5.760	5.780	5.750	5.770	4.763	6,894,113
2023-11-14	5.790	5.800	5.740	5.750	4.746	13,853,969
2023-11-13	5.760	5.790	5.750	5.790	4.779	7,176,600
2023-11-10	5.770	5.790	5.760	5.780	4.771	7,819,000
2023-11-09	5.760	5.800	5.740	5.780	4.771	13,338,738
2023-11-08	5.800	5.800	5.750	5.770	4.763	15,220,100
2023-11-07	5.780	5.820	5.780	5.800	4.788	9,695,100
2023-11-06	5.820	5.830	5.770	5.810	4.796	23,506,177
2023-11-03	5.900	5.920	5.810	5.810	4.796	25,485,846
2023-11-02	5.890	5.930	5.870	5.910	4.878	18,928,653
2023-11-01	5.980	5.990	5.890	5.890	4.862	15,776,934
2023-10-31	5.960	5.990	5.900	5.960	4.920	16,935,609
2023-10-30	5.980	6.020	5.820	5.960	4.920	40,766,987
2023-10-27	5.970	6.050	5.970	6.000	4.953	10,152,894

← NewerPage 12 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.