Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.270	6.290	6.250	6.260	4.865	5,424,513
2022-07-28	6.290	6.300	6.270	6.270	4.872	4,590,484
2022-07-27	6.290	6.310	6.280	6.290	4.888	3,653,400
2022-07-26	6.280	6.310	6.270	6.300	4.896	4,425,413
2022-07-25	6.310	6.310	6.270	6.290	4.888	4,367,467
2022-07-22	6.320	6.320	6.270	6.280	4.880	5,288,700
2022-07-21	6.320	6.330	6.280	6.290	4.888	7,413,095
2022-07-20	6.290	6.310	6.280	6.300	4.896	9,416,369
2022-07-19	6.250	6.290	6.210	6.280	4.880	7,795,905
2022-07-18	6.130	6.240	6.130	6.240	4.849	8,440,403
2022-07-15	6.150	6.180	6.120	6.120	4.756	9,654,153
2022-07-14	6.260	6.270	6.150	6.150	4.779	15,991,100
2022-07-13	6.300	6.300	6.270	6.270	4.872	7,118,224
2022-07-12	6.320	6.320	6.270	6.310	4.904	7,296,550
2022-07-11	6.270	6.300	6.250	6.300	4.896	7,538,351
2022-07-08	6.290	6.290	6.260	6.270	4.872	6,223,501
2022-07-07	6.280	6.300	6.240	6.270	4.872	8,546,644
2022-07-06	6.330	6.330	6.250	6.260	4.865	8,822,091
2022-07-05	6.310	6.340	6.260	6.280	4.880	10,081,658
2022-07-04	6.320	6.330	6.260	6.310	4.904	9,237,515
2022-07-01	6.280	6.320	6.250	6.310	4.904	10,170,883
2022-06-30	6.300	6.300	6.250	6.270	4.872	14,874,931
2022-06-29	6.620	6.650	6.590	6.620	4.911	19,604,732
2022-06-28	6.560	6.610	6.520	6.600	4.896	14,290,259
2022-06-27	6.550	6.570	6.540	6.550	4.859	8,384,700
2022-06-24	6.520	6.550	6.510	6.540	4.852	7,327,540
2022-06-23	6.470	6.510	6.450	6.510	4.830	6,350,105
2022-06-22	6.520	6.520	6.440	6.450	4.785	7,381,000
2022-06-21	6.540	6.550	6.500	6.520	4.837	6,881,892
2022-06-20	6.530	6.560	6.510	6.520	4.837	8,266,400
2022-06-17	6.570	6.590	6.520	6.550	4.859	12,896,236
2022-06-16	6.660	6.670	6.550	6.580	4.882	21,691,851
2022-06-15	6.540	6.750	6.530	6.650	4.934	43,286,892
2022-06-14	6.450	6.560	6.450	6.550	4.859	14,070,910
2022-06-13	6.520	6.530	6.450	6.480	4.807	14,452,671
2022-06-10	6.540	6.620	6.510	6.540	4.852	33,904,420
2022-06-09	6.540	6.630	6.530	6.570	4.874	14,627,180
2022-06-08	6.520	6.560	6.510	6.550	4.859	9,201,554
2022-06-07	6.490	6.580	6.470	6.530	4.845	13,481,609
2022-06-06	6.500	6.500	6.460	6.490	4.815	6,627,281
2022-06-02	6.470	6.510	6.440	6.500	4.822	8,743,218
2022-06-01	6.470	6.520	6.460	6.500	4.822	7,795,982
2022-05-31	6.460	6.510	6.430	6.500	4.822	9,102,134
2022-05-30	6.390	6.490	6.380	6.470	4.800	24,273,735
2022-05-27	6.360	6.370	6.330	6.370	4.726	9,473,900
2022-05-26	6.310	6.360	6.290	6.340	4.704	7,360,548
2022-05-25	6.280	6.320	6.270	6.310	4.681	5,988,460
2022-05-24	6.370	6.390	6.280	6.300	4.674	9,972,598
2022-05-23	6.340	6.360	6.310	6.360	4.718	5,980,836
2022-05-20	6.300	6.360	6.300	6.350	4.711	8,212,065
2022-05-19	6.310	6.310	6.250	6.300	4.674	7,946,018
2022-05-18	6.340	6.350	6.310	6.330	4.696	5,405,600
2022-05-17	6.340	6.380	6.330	6.340	4.704	6,192,785
2022-05-16	6.390	6.390	6.330	6.340	4.704	10,816,864
2022-05-13	6.330	6.400	6.320	6.380	4.733	10,510,833
2022-05-12	6.260	6.350	6.250	6.340	4.704	8,869,051
2022-05-11	6.290	6.350	6.280	6.280	4.659	9,575,100
2022-05-10	6.250	6.320	6.220	6.290	4.666	11,354,946
2022-05-09	6.200	6.290	6.190	6.290	4.666	12,806,251
2022-05-06	6.160	6.280	6.130	6.200	4.600	13,540,537

← NewerPage 18 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.