Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.250	5.320	5.240	5.310	4.126	20,544,270
2022-10-28	5.300	5.300	5.240	5.250	4.080	11,599,905
2022-10-27	5.320	5.330	5.290	5.300	4.119	10,078,716
2022-10-26	5.300	5.330	5.280	5.310	4.126	11,086,655
2022-10-25	5.290	5.320	5.270	5.300	4.119	11,644,229
2022-10-24	5.410	5.420	5.290	5.300	4.119	18,749,400
2022-10-21	5.450	5.460	5.380	5.390	4.189	7,569,526
2022-10-20	5.450	5.470	5.430	5.440	4.227	5,222,406
2022-10-19	5.530	5.530	5.430	5.450	4.235	7,197,100
2022-10-18	5.520	5.550	5.490	5.520	4.290	7,527,902
2022-10-17	5.450	5.530	5.430	5.520	4.290	11,540,836
2022-10-14	5.400	5.480	5.390	5.470	4.251	14,993,233
2022-10-13	5.380	5.400	5.360	5.390	4.189	6,415,550
2022-10-12	5.370	5.390	5.330	5.390	4.189	8,954,293
2022-10-11	5.340	5.380	5.340	5.360	4.165	7,849,900
2022-10-10	5.300	5.390	5.280	5.350	4.158	20,659,181
2022-09-30	5.310	5.340	5.300	5.310	4.126	9,215,922
2022-09-29	5.370	5.400	5.300	5.310	4.126	10,164,200
2022-09-28	5.380	5.430	5.340	5.370	4.173	10,872,693
2022-09-27	5.380	5.410	5.330	5.390	4.189	10,633,158
2022-09-26	5.520	5.520	5.370	5.380	4.181	16,141,585
2022-09-23	5.520	5.540	5.510	5.520	4.290	8,223,080
2022-09-22	5.520	5.540	5.510	5.520	4.290	6,622,884
2022-09-21	5.530	5.550	5.500	5.540	4.305	9,103,909
2022-09-20	5.530	5.540	5.510	5.530	4.297	9,993,033
2022-09-19	5.530	5.550	5.510	5.520	4.290	11,745,700
2022-09-16	5.590	5.590	5.510	5.580	4.336	31,159,387
2022-09-15	5.610	5.630	5.570	5.590	4.344	13,266,239
2022-09-14	5.580	5.600	5.570	5.600	4.352	9,912,785
2022-09-13	5.620	5.630	5.600	5.610	4.360	18,162,286
2022-09-09	5.570	5.620	5.560	5.620	4.367	18,111,684
2022-09-08	5.590	5.600	5.570	5.570	4.328	8,891,286
2022-09-07	5.590	5.590	5.570	5.580	4.336	8,824,556
2022-09-06	5.590	5.600	5.580	5.590	4.344	9,780,358
2022-09-05	5.590	5.590	5.550	5.580	4.336	17,632,386
2022-09-02	5.590	5.600	5.570	5.590	4.344	8,390,559
2022-09-01	5.610	5.620	5.580	5.590	4.344	12,481,900
2022-08-31	5.600	5.630	5.590	5.610	4.360	14,944,663
2022-08-30	5.590	5.610	5.580	5.610	4.360	10,881,752
2022-08-29	5.580	5.600	5.570	5.600	4.352	12,420,938
2022-08-26	5.630	5.630	5.600	5.610	4.360	10,278,158
2022-08-25	5.620	5.630	5.590	5.620	4.367	17,047,621
2022-08-24	5.630	5.660	5.610	5.610	4.360	21,266,530
2022-08-23	5.680	5.690	5.620	5.630	4.375	31,158,051
2022-08-22	5.740	5.750	5.680	5.680	4.414	50,845,781
2022-08-19	5.710	5.850	5.710	5.790	4.499	85,786,293
2022-08-18	6.140	6.160	6.110	6.120	4.756	5,954,281
2022-08-17	6.120	6.150	6.100	6.150	4.779	8,515,255
2022-08-16	6.120	6.120	6.100	6.100	4.740	5,567,231
2022-08-15	6.120	6.130	6.090	6.120	4.756	7,149,785
2022-08-12	6.140	6.140	6.100	6.130	4.764	5,818,460
2022-08-11	6.100	6.140	6.080	6.130	4.764	7,291,710
2022-08-10	6.070	6.100	6.070	6.090	4.733	3,041,408
2022-08-09	6.120	6.120	6.070	6.080	4.725	4,106,246
2022-08-08	6.110	6.140	6.090	6.110	4.748	3,443,849
2022-08-05	6.100	6.120	6.060	6.120	4.756	5,231,450
2022-08-04	6.050	6.110	6.050	6.080	4.725	6,672,891
2022-08-03	6.080	6.130	6.050	6.060	4.709	7,762,161
2022-08-02	6.200	6.200	6.070	6.100	4.740	13,070,929
2022-08-01	6.260	6.270	6.190	6.200	4.818	7,511,967

← NewerPage 17 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.