Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.170	9.220	9.090	9.140	8.670	13,048,747
2026-04-16	9.250	9.360	9.170	9.170	8.698	16,485,910
2026-04-15	9.200	9.310	9.180	9.300	8.822	15,667,900
2026-04-14	9.150	9.260	9.140	9.220	8.746	9,633,560
2026-04-13	9.180	9.240	9.060	9.170	8.698	13,566,200
2026-04-10	9.050	9.290	8.980	9.200	8.727	22,728,696
2026-04-09	9.100	9.170	8.980	9.040	8.575	11,913,304
2026-04-08	9.030	9.130	8.920	9.100	8.632	21,411,400
2026-04-07	9.150	9.190	8.990	9.030	8.565	16,420,600
2026-04-03	9.250	9.270	9.100	9.150	8.679	15,633,300
2026-04-02	9.140	9.300	9.110	9.250	8.774	18,309,241
2026-04-01	9.110	9.320	9.060	9.150	8.679	24,027,692
2026-03-31	9.000	9.160	8.950	9.110	8.641	24,826,888
2026-03-30	8.830	9.040	8.820	8.980	8.518	16,638,100
2026-03-27	8.990	9.040	8.870	8.900	8.442	14,905,031
2026-03-26	8.850	9.010	8.820	8.980	8.518	28,363,030
2026-03-25	8.870	8.890	8.760	8.880	8.423	14,727,391
2026-03-24	8.640	8.920	8.590	8.890	8.433	21,336,300
2026-03-23	8.800	8.810	8.590	8.630	8.186	30,095,964
2026-03-20	8.890	8.890	8.750	8.790	8.338	14,560,796
2026-03-19	8.920	8.940	8.800	8.820	8.366	13,052,700
2026-03-18	8.950	8.950	8.840	8.900	8.442	13,645,900
2026-03-17	8.890	8.960	8.850	8.930	8.471	16,009,225
2026-03-16	8.810	8.920	8.760	8.900	8.442	22,292,331
2026-03-13	8.640	8.870	8.600	8.810	8.357	27,388,507
2026-03-12	8.520	8.670	8.490	8.640	8.196	22,475,879
2026-03-11	8.490	8.530	8.430	8.520	8.082	13,072,361
2026-03-10	8.430	8.500	8.370	8.480	8.044	13,186,962
2026-03-09	8.530	8.580	8.380	8.420	7.987	23,150,443
2026-03-06	8.480	8.570	8.440	8.570	8.129	18,925,158
2026-03-05	8.350	8.500	8.350	8.480	8.044	16,770,095
2026-03-04	8.410	8.450	8.270	8.370	7.939	26,912,582
2026-03-03	8.390	8.520	8.350	8.450	8.015	26,114,482
2026-03-02	8.370	8.480	8.330	8.390	7.958	18,043,545
2026-02-27	8.400	8.470	8.370	8.410	7.977	12,596,898
2026-02-26	8.380	8.460	8.360	8.370	7.939	10,900,419
2026-02-25	8.470	8.480	8.350	8.360	7.930	18,976,580
2026-02-24	8.470	8.550	8.430	8.440	8.006	12,886,600
2026-02-13	8.560	8.620	8.460	8.480	8.044	17,593,301
2026-02-12	8.670	8.680	8.480	8.560	8.120	20,547,029
2026-02-11	8.670	8.700	8.610	8.650	8.205	14,730,980
2026-02-10	8.600	8.660	8.560	8.640	8.196	15,048,230
2026-02-09	8.530	8.600	8.480	8.580	8.139	13,882,300
2026-02-06	8.600	8.660	8.500	8.560	8.120	17,407,362
2026-02-05	8.380	8.590	8.360	8.580	8.139	33,124,575
2026-02-04	8.240	8.370	8.230	8.350	7.920	20,659,626
2026-02-03	8.360	8.380	8.200	8.240	7.816	28,609,930
2026-02-02	8.500	8.540	8.320	8.360	7.930	42,867,169
2026-01-30	8.520	8.730	8.400	8.590	8.148	49,961,895
2026-01-29	8.310	8.520	8.280	8.510	8.072	54,014,512
2026-01-28	8.330	8.390	8.260	8.320	7.892	43,713,100
2026-01-27	8.400	8.480	8.300	8.320	7.892	26,467,882
2026-01-26	8.490	8.500	8.380	8.400	7.968	37,769,831
2026-01-23	8.570	8.600	8.450	8.490	8.053	33,708,992
2026-01-22	8.610	8.690	8.530	8.560	8.120	24,430,551
2026-01-21	8.790	8.830	8.580	8.600	8.158	30,151,400
2026-01-20	8.710	8.820	8.650	8.760	8.309	26,781,700
2026-01-19	8.780	8.810	8.640	8.680	8.233	27,500,040
2026-01-16	8.780	8.850	8.700	8.770	8.319	32,598,524
2026-01-15	8.920	8.950	8.760	8.770	8.319	26,834,119

← NewerPage 3 of 5 · 241 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.