Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.700	5.730	5.690	5.720	4.722	8,956,097
2023-07-25	5.690	5.700	5.650	5.700	4.705	13,735,052
2023-07-24	5.570	5.670	5.550	5.660	4.672	19,104,832
2023-07-21	5.550	5.580	5.540	5.570	4.598	4,683,224
2023-07-20	5.590	5.600	5.550	5.560	4.589	5,383,829
2023-07-19	5.560	5.580	5.540	5.580	4.606	7,765,159
2023-07-18	5.550	5.550	5.530	5.540	4.573	4,635,300
2023-07-17	5.540	5.540	5.510	5.540	4.573	3,988,290
2023-07-14	5.540	5.570	5.530	5.550	4.581	7,755,967
2023-07-13	5.500	5.540	5.490	5.530	4.565	8,244,269
2023-07-12	5.480	5.530	5.470	5.510	4.548	11,079,300
2023-07-11	5.480	5.490	5.450	5.480	4.523	5,185,669
2023-07-10	5.470	5.490	5.450	5.460	4.507	3,553,236
2023-07-07	5.430	5.480	5.430	5.460	4.507	5,945,504
2023-07-06	5.470	5.470	5.430	5.440	4.490	7,301,602
2023-07-05	5.470	5.480	5.450	5.470	4.515	4,037,100
2023-07-04	5.490	5.490	5.460	5.470	4.515	5,686,026
2023-07-03	5.460	5.500	5.450	5.490	4.532	8,998,741
2023-06-30	5.440	5.460	5.420	5.450	4.499	6,196,299
2023-06-29	5.470	5.470	5.410	5.420	4.474	9,311,443
2023-06-28	5.530	5.530	5.450	5.460	4.507	16,309,354
2023-06-27	5.780	5.850	5.780	5.840	4.538	12,694,884
2023-06-26	5.800	5.820	5.780	5.790	4.499	9,653,932
2023-06-21	5.790	5.810	5.780	5.790	4.499	8,709,440
2023-06-20	5.790	5.800	5.770	5.780	4.492	9,408,631
2023-06-19	5.810	5.820	5.770	5.770	4.484	11,683,000
2023-06-16	5.840	5.840	5.810	5.820	4.523	13,669,519
2023-06-15	5.830	5.850	5.810	5.840	4.538	9,331,674
2023-06-14	5.850	5.870	5.820	5.830	4.531	10,078,200
2023-06-13	5.840	5.880	5.840	5.860	4.554	5,344,200
2023-06-12	5.910	5.920	5.860	5.860	4.554	8,626,951
2023-06-09	5.940	5.960	5.900	5.910	4.593	9,714,114
2023-06-08	5.870	5.940	5.860	5.940	4.616	11,206,708
2023-06-07	5.830	5.900	5.830	5.880	4.569	7,994,400
2023-06-06	5.870	5.890	5.830	5.840	4.538	9,068,100
2023-06-05	5.850	5.890	5.830	5.870	4.562	10,207,743
2023-06-02	5.830	5.860	5.810	5.850	4.546	17,475,716
2023-06-01	5.880	5.880	5.820	5.830	4.531	14,727,536
2023-05-31	5.870	5.900	5.850	5.900	4.585	13,869,488
2023-05-30	5.890	5.910	5.830	5.870	4.562	11,473,500
2023-05-29	5.900	5.930	5.870	5.900	4.585	12,081,019
2023-05-26	5.930	5.950	5.870	5.890	4.577	18,642,421
2023-05-25	5.950	5.980	5.900	5.940	4.616	13,571,100
2023-05-24	6.050	6.050	5.950	5.950	4.624	17,228,400
2023-05-23	6.110	6.130	6.040	6.050	4.701	12,827,365
2023-05-22	6.120	6.150	6.100	6.100	4.740	8,446,917
2023-05-19	6.220	6.220	6.120	6.130	4.764	11,989,404
2023-05-18	6.200	6.260	6.190	6.220	4.834	12,902,751
2023-05-17	6.210	6.230	6.140	6.200	4.818	10,246,561
2023-05-16	6.250	6.290	6.200	6.210	4.826	14,029,080
2023-05-15	6.230	6.250	6.120	6.220	4.834	15,434,456
2023-05-12	6.230	6.280	6.160	6.210	4.826	17,380,415
2023-05-11	6.160	6.250	6.120	6.220	4.834	22,394,481
2023-05-10	6.280	6.290	6.100	6.120	4.756	38,336,609
2023-05-09	6.340	6.380	6.270	6.300	4.896	61,855,093
2023-05-08	6.170	6.390	6.150	6.300	4.896	78,421,577
2023-05-05	6.060	6.260	6.060	6.150	4.779	60,131,757
2023-05-04	5.920	6.060	5.870	6.050	4.701	49,677,758
2023-04-28	5.900	5.920	5.870	5.910	4.593	15,932,026
2023-04-27	5.850	5.890	5.830	5.880	4.569	10,978,406

← NewerPage 14 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.