Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.040 | 8.190 | 7.930 | 7.980 | 7.755 | 19,459,780 |
| 2026-07-15 | 7.930 | 8.110 | 7.880 | 8.060 | 7.833 | 29,316,884 |
| 2026-07-14 | 7.820 | 7.980 | 7.770 | 7.950 | 7.726 | 23,699,866 |
| 2026-07-13 | 7.660 | 7.870 | 7.630 | 7.850 | 7.629 | 32,368,061 |
| 2026-07-10 | 7.750 | 7.800 | 7.630 | 7.660 | 7.444 | 26,739,511 |
| 2026-07-09 | 7.750 | 7.860 | 7.660 | 7.750 | 7.532 | 19,564,948 |
| 2026-07-08 | 7.750 | 7.830 | 7.660 | 7.800 | 7.581 | 22,100,520 |
| 2026-07-07 | 7.780 | 7.860 | 7.690 | 7.800 | 7.581 | 19,122,845 |
| 2026-07-06 | 7.500 | 7.830 | 7.460 | 7.820 | 7.600 | 32,699,229 |
| 2026-07-03 | 7.560 | 7.670 | 7.430 | 7.540 | 7.328 | 25,348,900 |
| 2026-07-02 | 7.580 | 7.790 | 7.470 | 7.570 | 7.357 | 31,857,237 |
| 2026-07-01 | 7.490 | 7.550 | 7.360 | 7.520 | 7.308 | 30,686,836 |
| 2026-06-30 | 7.850 | 7.850 | 7.440 | 7.490 | 7.279 | 34,580,551 |
| 2026-06-29 | 7.900 | 7.910 | 7.640 | 7.850 | 7.629 | 26,903,500 |
| 2026-06-26 | 8.100 | 8.200 | 8.060 | 8.090 | 7.674 | 19,906,896 |
| 2026-06-25 | 8.020 | 8.170 | 7.990 | 8.090 | 7.674 | 29,195,386 |
| 2026-06-24 | 8.370 | 8.370 | 8.060 | 8.060 | 7.645 | 31,588,000 |
| 2026-06-23 | 8.220 | 8.390 | 8.220 | 8.350 | 7.920 | 33,943,798 |
| 2026-06-22 | 8.170 | 8.360 | 8.110 | 8.240 | 7.816 | 31,351,020 |
| 2026-06-18 | 8.380 | 8.420 | 8.180 | 8.200 | 7.778 | 20,946,891 |
| 2026-06-17 | 8.500 | 8.530 | 8.320 | 8.390 | 7.958 | 20,229,675 |
| 2026-06-16 | 8.610 | 8.640 | 8.440 | 8.450 | 8.015 | 24,812,500 |
| 2026-06-15 | 8.880 | 8.900 | 8.530 | 8.600 | 8.158 | 31,601,122 |
| 2026-06-12 | 8.810 | 8.900 | 8.700 | 8.880 | 8.423 | 16,908,877 |
| 2026-06-11 | 8.960 | 8.960 | 8.770 | 8.800 | 8.347 | 14,641,556 |
| 2026-06-10 | 8.770 | 8.980 | 8.730 | 8.930 | 8.471 | 18,582,723 |
| 2026-06-09 | 8.670 | 8.830 | 8.630 | 8.780 | 8.328 | 16,672,595 |
| 2026-06-08 | 8.660 | 8.720 | 8.540 | 8.670 | 8.224 | 16,005,877 |
| 2026-06-05 | 8.650 | 8.770 | 8.600 | 8.660 | 8.215 | 12,429,609 |
| 2026-06-04 | 8.750 | 8.800 | 8.580 | 8.590 | 8.148 | 20,172,906 |
| 2026-06-03 | 8.820 | 8.830 | 8.670 | 8.750 | 8.300 | 24,739,727 |
| 2026-06-02 | 8.640 | 8.950 | 8.620 | 8.840 | 8.385 | 30,533,207 |
| 2026-06-01 | 8.500 | 8.650 | 8.460 | 8.640 | 8.196 | 23,074,260 |
| 2026-05-29 | 8.330 | 8.580 | 8.290 | 8.500 | 8.063 | 27,548,029 |
| 2026-05-28 | 8.310 | 8.410 | 8.310 | 8.340 | 7.911 | 13,103,200 |
| 2026-05-27 | 8.510 | 8.540 | 8.320 | 8.370 | 7.939 | 18,624,800 |
| 2026-05-26 | 8.510 | 8.560 | 8.430 | 8.500 | 8.063 | 15,322,600 |
| 2026-05-25 | 8.590 | 8.620 | 8.510 | 8.510 | 8.072 | 14,451,119 |
| 2026-05-22 | 8.600 | 8.690 | 8.560 | 8.600 | 8.158 | 14,034,119 |
| 2026-05-21 | 8.690 | 8.730 | 8.620 | 8.630 | 8.186 | 16,245,369 |
| 2026-05-20 | 8.830 | 8.860 | 8.690 | 8.690 | 8.243 | 11,584,010 |
| 2026-05-19 | 8.700 | 8.840 | 8.650 | 8.800 | 8.347 | 18,381,800 |
| 2026-05-18 | 8.740 | 8.870 | 8.660 | 8.700 | 8.252 | 15,248,820 |
| 2026-05-15 | 8.780 | 8.930 | 8.740 | 8.810 | 8.357 | 21,554,342 |
| 2026-05-14 | 8.630 | 8.810 | 8.610 | 8.760 | 8.309 | 20,621,886 |
| 2026-05-13 | 8.610 | 8.730 | 8.580 | 8.640 | 8.196 | 23,634,818 |
| 2026-05-12 | 8.610 | 8.690 | 8.580 | 8.610 | 8.167 | 25,265,717 |
| 2026-05-11 | 8.760 | 8.790 | 8.580 | 8.600 | 8.158 | 30,285,044 |
| 2026-05-08 | 8.770 | 9.020 | 8.760 | 8.800 | 8.347 | 24,202,054 |
| 2026-05-07 | 8.700 | 8.940 | 8.660 | 8.760 | 8.309 | 36,376,017 |
| 2026-05-06 | 8.960 | 8.970 | 8.510 | 8.750 | 8.300 | 50,104,300 |
| 2026-04-30 | 8.920 | 9.000 | 8.820 | 8.980 | 8.518 | 19,485,516 |
| 2026-04-29 | 9.060 | 9.150 | 8.920 | 8.940 | 8.480 | 19,802,700 |
| 2026-04-28 | 8.950 | 9.090 | 8.910 | 9.050 | 8.584 | 20,573,243 |
| 2026-04-27 | 9.100 | 9.190 | 8.920 | 8.980 | 8.518 | 30,586,211 |
| 2026-04-24 | 8.880 | 9.240 | 8.850 | 9.130 | 8.660 | 32,673,429 |
| 2026-04-23 | 9.050 | 9.120 | 8.750 | 8.890 | 8.433 | 37,224,830 |
| 2026-04-22 | 9.110 | 9.160 | 9.050 | 9.070 | 8.603 | 11,607,900 |
| 2026-04-21 | 9.140 | 9.240 | 9.120 | 9.150 | 8.679 | 15,433,300 |
| 2026-04-20 | 9.120 | 9.290 | 9.100 | 9.140 | 8.670 | 18,757,130 |
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.