Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.960 | 5.970 | 5.900 | 5.910 | 4.593 | 15,949,994 |
| 2023-01-30 | 6.000 | 6.020 | 5.950 | 5.960 | 4.632 | 15,346,752 |
| 2023-01-20 | 5.950 | 5.980 | 5.930 | 5.970 | 4.639 | 9,214,103 |
| 2023-01-19 | 5.980 | 5.980 | 5.930 | 5.950 | 4.624 | 6,069,221 |
| 2023-01-18 | 5.930 | 6.000 | 5.930 | 5.980 | 4.647 | 10,228,500 |
| 2023-01-17 | 5.930 | 5.960 | 5.920 | 5.960 | 4.632 | 6,991,325 |
| 2023-01-16 | 5.930 | 5.980 | 5.920 | 5.930 | 4.608 | 9,600,597 |
| 2023-01-13 | 5.930 | 5.940 | 5.900 | 5.930 | 4.608 | 4,599,456 |
| 2023-01-12 | 5.910 | 5.920 | 5.890 | 5.910 | 4.593 | 6,329,950 |
| 2023-01-11 | 5.910 | 5.950 | 5.900 | 5.920 | 4.600 | 6,437,200 |
| 2023-01-10 | 5.940 | 5.960 | 5.900 | 5.910 | 4.593 | 7,994,900 |
| 2023-01-09 | 5.940 | 5.970 | 5.920 | 5.950 | 4.624 | 8,100,400 |
| 2023-01-06 | 5.980 | 5.980 | 5.930 | 5.940 | 4.616 | 8,229,300 |
| 2023-01-05 | 5.970 | 5.980 | 5.940 | 5.960 | 4.632 | 8,585,781 |
| 2023-01-04 | 5.880 | 5.960 | 5.880 | 5.960 | 4.632 | 13,806,573 |
| 2023-01-03 | 5.900 | 5.920 | 5.840 | 5.900 | 4.585 | 12,122,198 |
| 2022-12-30 | 5.880 | 5.910 | 5.850 | 5.880 | 4.569 | 6,734,380 |
| 2022-12-29 | 5.850 | 5.890 | 5.780 | 5.880 | 4.569 | 10,299,410 |
| 2022-12-28 | 5.760 | 5.870 | 5.740 | 5.860 | 4.554 | 10,351,602 |
| 2022-12-27 | 5.750 | 5.790 | 5.740 | 5.770 | 4.484 | 6,381,683 |
| 2022-12-26 | 5.760 | 5.800 | 5.730 | 5.750 | 4.468 | 6,186,366 |
| 2022-12-23 | 5.810 | 5.830 | 5.760 | 5.770 | 4.484 | 6,228,500 |
| 2022-12-22 | 5.860 | 5.880 | 5.800 | 5.820 | 4.523 | 6,887,103 |
| 2022-12-21 | 5.820 | 5.880 | 5.800 | 5.860 | 4.554 | 7,980,084 |
| 2022-12-20 | 5.850 | 5.880 | 5.790 | 5.820 | 4.523 | 8,871,964 |
| 2022-12-19 | 5.900 | 5.940 | 5.850 | 5.860 | 4.554 | 12,047,321 |
| 2022-12-16 | 5.850 | 5.940 | 5.850 | 5.910 | 4.593 | 10,205,804 |
| 2022-12-15 | 5.970 | 5.980 | 5.850 | 5.860 | 4.554 | 11,130,700 |
| 2022-12-14 | 5.930 | 5.960 | 5.900 | 5.960 | 4.632 | 10,781,253 |
| 2022-12-13 | 5.920 | 5.980 | 5.900 | 5.930 | 4.608 | 10,855,980 |
| 2022-12-12 | 5.970 | 6.020 | 5.920 | 5.930 | 4.608 | 23,366,670 |
| 2022-12-09 | 5.990 | 6.080 | 5.960 | 6.010 | 4.670 | 48,178,748 |
| 2022-12-08 | 5.870 | 6.050 | 5.860 | 5.970 | 4.639 | 44,866,809 |
| 2022-12-07 | 5.870 | 5.920 | 5.860 | 5.860 | 4.554 | 16,726,988 |
| 2022-12-06 | 5.890 | 5.920 | 5.850 | 5.890 | 4.577 | 15,781,519 |
| 2022-12-05 | 5.810 | 5.880 | 5.800 | 5.880 | 4.569 | 18,887,844 |
| 2022-12-02 | 5.840 | 5.840 | 5.780 | 5.790 | 4.499 | 19,403,351 |
| 2022-12-01 | 5.920 | 5.940 | 5.820 | 5.830 | 4.531 | 40,463,093 |
| 2022-11-30 | 5.840 | 5.910 | 5.800 | 5.910 | 4.593 | 58,959,023 |
| 2022-11-29 | 5.750 | 5.870 | 5.730 | 5.840 | 4.538 | 37,956,711 |
| 2022-11-28 | 5.740 | 5.750 | 5.690 | 5.750 | 4.468 | 18,149,855 |
| 2022-11-25 | 5.710 | 5.790 | 5.700 | 5.770 | 4.484 | 22,610,420 |
| 2022-11-24 | 5.750 | 5.770 | 5.710 | 5.720 | 4.445 | 16,604,496 |
| 2022-11-23 | 5.740 | 5.780 | 5.700 | 5.720 | 4.445 | 19,273,463 |
| 2022-11-22 | 5.680 | 5.800 | 5.660 | 5.750 | 4.468 | 34,726,547 |
| 2022-11-21 | 5.630 | 5.700 | 5.580 | 5.680 | 4.414 | 20,143,834 |
| 2022-11-18 | 5.670 | 5.680 | 5.630 | 5.640 | 4.383 | 16,928,030 |
| 2022-11-17 | 5.650 | 5.670 | 5.630 | 5.670 | 4.406 | 25,835,364 |
| 2022-11-16 | 5.650 | 5.670 | 5.640 | 5.640 | 4.383 | 23,425,369 |
| 2022-11-15 | 5.540 | 5.640 | 5.540 | 5.630 | 4.375 | 28,638,730 |
| 2022-11-14 | 5.590 | 5.620 | 5.550 | 5.560 | 4.321 | 28,697,696 |
| 2022-11-11 | 5.510 | 5.580 | 5.500 | 5.570 | 4.328 | 43,474,453 |
| 2022-11-10 | 5.450 | 5.490 | 5.430 | 5.470 | 4.251 | 14,642,934 |
| 2022-11-09 | 5.420 | 5.490 | 5.420 | 5.470 | 4.251 | 19,093,973 |
| 2022-11-08 | 5.400 | 5.410 | 5.370 | 5.400 | 4.196 | 9,992,289 |
| 2022-11-07 | 5.420 | 5.430 | 5.370 | 5.400 | 4.196 | 16,827,895 |
| 2022-11-04 | 5.330 | 5.440 | 5.330 | 5.430 | 4.220 | 16,152,394 |
| 2022-11-03 | 5.360 | 5.370 | 5.330 | 5.340 | 4.150 | 7,438,163 |
| 2022-11-02 | 5.350 | 5.380 | 5.340 | 5.370 | 4.173 | 9,229,803 |
| 2022-11-01 | 5.310 | 5.350 | 5.290 | 5.350 | 4.158 | 18,153,489 |
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.