Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.930	6.020	5.930	6.010	4.961	8,759,380
2023-10-25	5.930	5.990	5.870	5.960	4.920	11,924,800
2023-10-24	6.000	6.020	5.880	5.920	4.887	20,389,800
2023-10-23	5.980	6.040	5.940	5.970	4.928	12,817,200
2023-10-20	6.010	6.050	5.970	6.000	4.953	11,086,159
2023-10-19	6.050	6.070	5.970	6.000	4.953	16,025,785
2023-10-18	6.120	6.140	6.050	6.070	5.010	10,834,978
2023-10-17	6.070	6.120	6.070	6.120	5.052	10,824,822
2023-10-16	6.090	6.120	6.040	6.090	5.027	12,603,622
2023-10-13	6.050	6.100	6.020	6.080	5.019	10,531,201
2023-10-12	6.030	6.090	6.030	6.070	5.010	11,898,094
2023-10-11	6.040	6.050	5.980	6.000	4.953	10,637,818
2023-10-10	6.000	6.050	6.000	6.050	4.994	14,007,567
2023-10-09	6.020	6.030	5.970	6.020	4.969	11,918,147
2023-09-28	6.060	6.080	6.040	6.040	4.986	12,972,901
2023-09-27	6.140	6.140	6.040	6.060	5.002	21,099,502
2023-09-26	6.140	6.150	6.100	6.110	5.043	9,008,106
2023-09-25	6.090	6.150	6.080	6.140	5.068	21,620,551
2023-09-22	6.080	6.100	6.030	6.090	5.027	15,360,805
2023-09-21	6.100	6.100	6.050	6.060	5.002	16,410,751
2023-09-20	6.110	6.110	6.070	6.100	5.035	16,536,536
2023-09-19	6.040	6.100	6.010	6.090	5.027	25,728,975
2023-09-18	6.020	6.060	5.970	6.040	4.986	16,547,100
2023-09-15	6.040	6.070	6.010	6.050	4.994	17,089,386
2023-09-14	6.000	6.050	5.980	6.050	4.994	34,584,980
2023-09-13	6.000	6.030	5.970	5.980	4.936	13,686,500
2023-09-12	5.960	5.990	5.930	5.980	4.936	14,612,645
2023-09-11	5.910	5.970	5.900	5.950	4.911	16,908,183
2023-09-08	5.910	5.910	5.870	5.890	4.862	7,173,500
2023-09-07	5.910	5.950	5.880	5.910	4.878	16,781,850
2023-09-06	5.870	5.920	5.860	5.900	4.870	12,580,100
2023-09-05	5.900	5.920	5.860	5.870	4.845	7,533,816
2023-09-04	5.870	5.940	5.820	5.910	4.878	17,293,143
2023-09-01	5.820	5.880	5.820	5.860	4.837	12,131,725
2023-08-31	5.840	5.870	5.820	5.820	4.804	11,884,993
2023-08-30	5.870	5.870	5.800	5.820	4.804	20,830,023
2023-08-29	5.960	5.960	5.820	5.870	4.845	29,842,200
2023-08-28	6.110	6.130	5.920	5.960	4.920	42,016,444
2023-08-25	5.840	5.900	5.830	5.870	4.845	18,505,216
2023-08-24	5.820	5.970	5.800	5.850	4.829	33,959,548
2023-08-23	5.770	5.830	5.760	5.780	4.771	11,211,677
2023-08-22	5.770	5.810	5.730	5.780	4.771	14,568,302
2023-08-21	5.840	5.840	5.770	5.770	4.763	9,843,910
2023-08-18	5.810	5.870	5.800	5.810	4.796	7,990,225
2023-08-17	5.900	5.900	5.780	5.810	4.796	14,003,400
2023-08-16	5.810	5.920	5.780	5.890	4.862	17,452,516
2023-08-15	5.770	5.840	5.770	5.820	4.804	10,138,068
2023-08-14	5.810	5.830	5.740	5.760	4.755	15,196,534
2023-08-11	5.950	5.950	5.840	5.840	4.821	11,981,689
2023-08-10	5.840	5.950	5.840	5.930	4.895	18,910,880
2023-08-09	5.840	5.880	5.830	5.850	4.829	10,773,251
2023-08-08	5.860	5.880	5.840	5.870	4.845	10,976,795
2023-08-07	5.910	5.930	5.840	5.860	4.837	18,920,859
2023-08-04	5.900	5.970	5.900	5.960	4.920	32,454,175
2023-08-03	5.830	5.900	5.810	5.900	4.870	17,890,180
2023-08-02	5.860	5.890	5.800	5.820	4.804	20,860,587
2023-08-01	5.900	5.920	5.850	5.880	4.854	15,311,458
2023-07-31	5.880	5.910	5.840	5.900	4.870	30,771,839
2023-07-28	5.730	5.860	5.720	5.850	4.829	30,544,535
2023-07-27	5.720	5.780	5.690	5.730	4.730	12,336,200

← NewerPage 13 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.