Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.840	5.850	5.780	5.840	4.538	9,335,300
2023-04-25	5.810	5.860	5.790	5.830	4.531	11,965,794
2023-04-24	5.820	5.850	5.790	5.790	4.499	10,581,916
2023-04-21	5.890	5.910	5.820	5.830	4.531	10,363,700
2023-04-20	5.900	5.910	5.850	5.890	4.577	8,738,005
2023-04-19	5.880	5.930	5.860	5.900	4.585	15,226,414
2023-04-18	5.860	5.900	5.850	5.870	4.562	14,540,613
2023-04-17	5.810	5.860	5.790	5.860	4.554	11,236,470
2023-04-14	5.840	5.840	5.810	5.810	4.515	5,059,307
2023-04-13	5.800	5.830	5.780	5.830	4.531	9,050,456
2023-04-12	5.790	5.810	5.780	5.800	4.507	7,750,092
2023-04-11	5.790	5.800	5.770	5.780	4.492	6,983,837
2023-04-10	5.810	5.810	5.780	5.800	4.507	8,805,500
2023-04-07	5.800	5.820	5.790	5.810	4.515	5,459,384
2023-04-06	5.780	5.820	5.770	5.800	4.507	4,963,100
2023-04-04	5.790	5.810	5.780	5.800	4.507	6,423,273
2023-04-03	5.760	5.800	5.760	5.790	4.499	5,982,544
2023-03-31	5.770	5.800	5.760	5.760	4.476	6,057,641
2023-03-30	5.770	5.790	5.750	5.770	4.484	6,711,317
2023-03-29	5.800	5.800	5.760	5.760	4.476	7,155,991
2023-03-28	5.810	5.830	5.780	5.790	4.499	8,712,750
2023-03-27	5.850	5.850	5.810	5.820	4.523	6,610,555
2023-03-24	5.870	5.870	5.840	5.850	4.546	5,542,045
2023-03-23	5.850	5.880	5.810	5.860	4.554	10,298,429
2023-03-22	5.840	5.850	5.820	5.840	4.538	5,331,111
2023-03-21	5.850	5.860	5.800	5.820	4.523	9,687,234
2023-03-20	5.880	5.900	5.840	5.850	4.546	8,771,734
2023-03-17	5.850	5.880	5.830	5.870	4.562	10,800,187
2023-03-16	5.830	5.870	5.820	5.840	4.538	6,146,434
2023-03-15	5.850	5.860	5.830	5.840	4.538	5,493,600
2023-03-14	5.860	5.860	5.810	5.820	4.523	6,982,789
2023-03-13	5.850	5.870	5.830	5.860	4.554	6,366,273
2023-03-10	5.900	5.920	5.870	5.870	4.562	8,230,256
2023-03-09	5.920	5.940	5.910	5.920	4.600	6,428,150
2023-03-08	5.930	5.940	5.900	5.920	4.600	9,611,954
2023-03-07	5.890	5.980	5.890	5.940	4.616	28,729,434
2023-03-06	5.940	5.950	5.890	5.900	4.585	10,108,250
2023-03-03	5.920	5.950	5.900	5.940	4.616	12,116,543
2023-03-02	5.910	5.920	5.890	5.920	4.600	7,831,773
2023-03-01	5.910	5.920	5.880	5.910	4.593	9,603,903
2023-02-28	5.870	5.930	5.840	5.930	4.608	13,676,009
2023-02-27	5.860	5.870	5.830	5.840	4.538	7,055,401
2023-02-24	5.870	5.880	5.850	5.860	4.554	7,550,758
2023-02-23	5.890	5.890	5.860	5.860	4.554	11,868,005
2023-02-22	5.880	5.890	5.860	5.870	4.562	7,484,433
2023-02-21	5.860	5.880	5.850	5.880	4.569	7,121,223
2023-02-20	5.770	5.870	5.770	5.860	4.554	13,454,000
2023-02-17	5.810	5.820	5.770	5.770	4.484	10,869,699
2023-02-16	5.870	5.870	5.790	5.790	4.499	13,576,399
2023-02-15	5.870	5.880	5.850	5.850	4.546	8,851,000
2023-02-14	5.870	5.890	5.860	5.870	4.562	6,726,628
2023-02-13	5.880	5.890	5.850	5.860	4.554	8,493,449
2023-02-10	5.860	5.870	5.850	5.870	4.562	5,149,000
2023-02-09	5.840	5.870	5.840	5.870	4.562	6,011,400
2023-02-08	5.890	5.890	5.840	5.840	4.538	12,446,551
2023-02-07	5.900	5.900	5.880	5.890	4.577	5,975,759
2023-02-06	5.890	5.910	5.870	5.890	4.577	7,862,400
2023-02-03	5.920	5.920	5.880	5.910	4.593	10,647,549
2023-02-02	5.940	5.940	5.910	5.920	4.600	8,128,467
2023-02-01	5.910	5.930	5.900	5.930	4.608	8,893,911

← NewerPage 15 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.