Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.680	6.730	6.600	6.610	4.904	20,967,235
2022-01-26	6.690	6.720	6.670	6.690	4.963	13,193,132
2022-01-25	6.810	6.820	6.680	6.690	4.963	25,984,622
2022-01-24	6.860	6.860	6.800	6.820	5.060	18,497,257
2022-01-21	6.900	6.910	6.850	6.870	5.097	34,030,834
2022-01-20	6.830	7.150	6.810	6.960	5.164	73,700,515
2022-01-19	6.820	6.850	6.800	6.830	5.067	13,375,137
2022-01-18	6.810	6.850	6.780	6.840	5.075	18,470,409
2022-01-17	6.780	6.820	6.780	6.800	5.045	10,724,765
2022-01-14	6.860	6.870	6.780	6.790	5.037	23,062,600
2022-01-13	6.830	6.930	6.830	6.860	5.089	28,302,395
2022-01-12	6.860	6.860	6.820	6.850	5.082	15,900,523
2022-01-11	6.830	6.890	6.810	6.860	5.089	22,244,291
2022-01-10	6.840	6.860	6.820	6.840	5.075	20,286,386
2022-01-07	6.800	6.860	6.790	6.840	5.075	27,699,931
2022-01-06	6.800	6.830	6.780	6.790	5.037	18,549,664
2022-01-05	6.770	6.820	6.760	6.800	5.045	21,886,641
2022-01-04	6.750	6.780	6.740	6.780	5.030	15,860,822
2021-12-31	6.740	6.750	6.730	6.750	5.008	8,796,649
2021-12-30	6.730	6.740	6.720	6.730	4.993	8,352,642
2021-12-29	6.740	6.750	6.720	6.730	4.993	7,367,647
2021-12-28	6.740	6.750	6.730	6.740	5.000	6,479,237
2021-12-27	6.740	6.750	6.730	6.740	5.000	7,088,301
2021-12-24	6.760	6.770	6.720	6.730	4.993	15,371,821
2021-12-23	6.790	6.790	6.760	6.770	5.023	10,922,793
2021-12-22	6.830	6.830	6.780	6.790	5.037	12,603,825
2021-12-21	6.740	6.830	6.740	6.810	5.052	20,793,772
2021-12-20	6.760	6.770	6.750	6.750	5.008	15,684,000
2021-12-17	6.810	6.810	6.780	6.780	5.030	14,074,905
2021-12-16	6.800	6.810	6.790	6.810	5.052	10,632,371
2021-12-15	6.800	6.810	6.780	6.800	5.045	9,171,798
2021-12-14	6.810	6.820	6.780	6.790	5.037	12,630,743
2021-12-13	6.820	6.850	6.810	6.810	5.052	14,288,030
2021-12-10	6.830	6.850	6.810	6.820	5.060	18,050,189
2021-12-09	6.790	6.930	6.780	6.870	5.097	34,274,332
2021-12-08	6.800	6.810	6.780	6.800	5.045	13,030,306
2021-12-07	6.850	6.860	6.770	6.800	5.045	20,903,652
2021-12-06	6.840	6.890	6.800	6.810	5.052	22,765,471
2021-12-03	6.860	6.880	6.790	6.820	5.060	23,795,796
2021-12-02	7.140	7.150	7.100	7.110	5.082	19,302,972
2021-12-01	7.050	7.130	7.030	7.120	5.089	19,935,133
2021-11-30	7.010	7.050	7.010	7.040	5.032	13,251,384
2021-11-29	6.980	7.030	6.950	7.010	5.010	13,876,846
2021-11-26	7.020	7.030	6.980	6.990	4.996	9,981,470
2021-11-25	7.040	7.040	7.010	7.010	5.010	8,070,300
2021-11-24	7.030	7.070	7.000	7.050	5.039	12,216,296
2021-11-23	6.990	7.040	6.990	7.030	5.025	14,526,271
2021-11-22	7.010	7.010	6.980	6.990	4.996	11,709,992
2021-11-19	6.950	7.010	6.930	7.000	5.003	14,477,406
2021-11-18	6.970	6.980	6.950	6.950	4.968	9,603,331
2021-11-17	6.980	6.990	6.960	6.980	4.989	9,260,820
2021-11-16	7.020	7.030	6.980	6.980	4.989	11,880,488
2021-11-15	6.990	7.020	6.980	7.020	5.018	9,838,772
2021-11-12	7.020	7.030	6.960	6.990	4.996	12,512,921
2021-11-11	6.940	7.030	6.930	7.010	5.010	20,154,593
2021-11-10	6.960	6.970	6.900	6.950	4.968	12,425,078
2021-11-09	6.970	6.980	6.950	6.960	4.975	9,758,268
2021-11-08	6.940	6.980	6.930	6.960	4.975	9,949,543
2021-11-05	6.920	6.970	6.920	6.950	4.968	11,453,694
2021-11-04	6.930	6.960	6.920	6.940	4.960	10,354,306

← NewerPage 20 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.