Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 9.010 | 9.030 | 8.880 | 8.910 | 8.452 | 29,189,682 |
| 2026-01-13 | 9.010 | 9.100 | 8.990 | 9.030 | 8.565 | 18,711,513 |
| 2026-01-12 | 8.980 | 9.090 | 8.950 | 9.030 | 8.565 | 17,043,444 |
| 2026-01-09 | 9.120 | 9.120 | 8.880 | 9.030 | 8.565 | 29,185,651 |
| 2026-01-08 | 9.170 | 9.190 | 9.070 | 9.080 | 8.613 | 13,648,711 |
| 2026-01-07 | 9.270 | 9.270 | 9.150 | 9.150 | 8.679 | 11,481,934 |
| 2026-01-06 | 9.360 | 9.360 | 9.080 | 9.250 | 8.774 | 35,278,066 |
| 2026-01-05 | 9.240 | 9.410 | 9.060 | 9.360 | 8.879 | 36,341,670 |
| 2025-12-31 | 9.160 | 9.330 | 9.150 | 9.290 | 8.812 | 18,534,500 |
| 2025-12-30 | 9.160 | 9.220 | 9.060 | 9.170 | 8.698 | 13,401,258 |
| 2025-12-29 | 9.040 | 9.230 | 9.010 | 9.140 | 8.670 | 22,712,701 |
| 2025-12-26 | 9.130 | 9.200 | 9.030 | 9.050 | 8.584 | 18,952,224 |
| 2025-12-25 | 9.190 | 9.200 | 9.100 | 9.130 | 8.660 | 8,973,618 |
| 2025-12-24 | 9.190 | 9.230 | 9.100 | 9.160 | 8.689 | 19,278,600 |
| 2025-12-23 | 9.110 | 9.310 | 9.110 | 9.180 | 8.708 | 14,685,614 |
| 2025-12-22 | 9.210 | 9.240 | 9.100 | 9.120 | 8.651 | 15,795,400 |
| 2025-12-19 | 9.360 | 9.390 | 9.200 | 9.210 | 8.736 | 18,736,895 |
| 2025-12-18 | 9.250 | 9.410 | 9.180 | 9.360 | 8.879 | 15,725,904 |
| 2025-12-17 | 9.240 | 9.350 | 9.170 | 9.200 | 8.727 | 18,812,201 |
| 2025-12-16 | 9.110 | 9.290 | 9.110 | 9.280 | 8.803 | 19,241,691 |
| 2025-12-15 | 9.270 | 9.320 | 9.070 | 9.110 | 8.641 | 34,677,491 |
| 2025-12-12 | 9.450 | 9.450 | 9.180 | 9.340 | 8.860 | 56,750,889 |
| 2025-12-11 | 9.360 | 9.460 | 9.270 | 9.370 | 8.888 | 30,440,030 |
| 2025-12-10 | 9.360 | 9.520 | 9.260 | 9.360 | 8.879 | 26,749,060 |
| 2025-12-09 | 9.520 | 9.550 | 9.300 | 9.340 | 8.860 | 25,440,456 |
| 2025-12-08 | 9.410 | 9.590 | 9.330 | 9.520 | 9.030 | 21,454,103 |
| 2025-12-05 | 9.470 | 9.590 | 9.360 | 9.410 | 8.926 | 21,213,099 |
| 2025-12-04 | 9.470 | 9.610 | 9.400 | 9.410 | 8.926 | 17,710,694 |
| 2025-12-03 | 9.540 | 9.650 | 9.420 | 9.450 | 8.964 | 19,260,800 |
| 2025-12-02 | 9.440 | 9.550 | 9.380 | 9.540 | 9.049 | 21,218,687 |
| 2025-12-01 | 9.410 | 9.480 | 9.280 | 9.440 | 8.954 | 27,983,218 |
| 2025-11-28 | 9.150 | 9.470 | 9.120 | 9.420 | 8.935 | 47,082,446 |
| 2025-11-27 | 8.920 | 9.200 | 8.900 | 9.150 | 8.679 | 27,369,868 |
| 2025-11-26 | 8.950 | 9.060 | 8.890 | 8.980 | 8.518 | 16,131,000 |
| 2025-11-25 | 8.870 | 9.000 | 8.760 | 8.930 | 8.471 | 28,806,271 |
| 2025-11-24 | 8.980 | 9.030 | 8.840 | 8.860 | 8.404 | 22,787,767 |
| 2025-11-21 | 9.150 | 9.150 | 8.910 | 8.980 | 8.518 | 20,439,097 |
| 2025-11-20 | 8.960 | 9.160 | 8.910 | 9.060 | 8.594 | 22,350,960 |
| 2025-11-19 | 8.890 | 9.050 | 8.830 | 8.960 | 8.499 | 18,349,141 |
| 2025-11-18 | 8.940 | 8.980 | 8.850 | 8.890 | 8.433 | 11,668,700 |
| 2025-11-17 | 9.140 | 9.140 | 8.890 | 8.920 | 8.461 | 19,004,433 |
| 2025-11-14 | 9.110 | 9.210 | 9.040 | 9.140 | 8.670 | 19,076,051 |
| 2025-11-13 | 9.040 | 9.110 | 8.990 | 9.080 | 8.613 | 16,270,200 |
| 2025-11-12 | 9.100 | 9.150 | 9.040 | 9.040 | 8.575 | 14,752,404 |
| 2025-11-11 | 9.030 | 9.150 | 9.000 | 9.070 | 8.603 | 12,928,824 |
| 2025-11-10 | 8.890 | 9.150 | 8.840 | 9.090 | 8.622 | 29,099,344 |
| 2025-11-07 | 8.840 | 9.000 | 8.820 | 8.870 | 8.414 | 20,322,571 |
| 2025-11-06 | 8.840 | 8.890 | 8.770 | 8.840 | 8.385 | 20,630,636 |
| 2025-11-05 | 8.750 | 8.930 | 8.730 | 8.860 | 8.404 | 28,554,871 |
| 2025-11-04 | 8.650 | 8.770 | 8.580 | 8.750 | 8.300 | 23,429,566 |
| 2025-11-03 | 8.540 | 8.630 | 8.470 | 8.610 | 8.167 | 18,147,674 |
| 2025-10-31 | 8.540 | 8.580 | 8.430 | 8.530 | 8.091 | 20,442,121 |
| 2025-10-30 | 8.540 | 8.580 | 8.450 | 8.490 | 8.053 | 16,865,599 |
| 2025-10-29 | 8.690 | 8.690 | 8.480 | 8.520 | 8.082 | 19,319,600 |
| 2025-10-28 | 8.770 | 8.800 | 8.660 | 8.700 | 8.252 | 20,326,968 |
| 2025-10-27 | 8.850 | 8.880 | 8.710 | 8.760 | 8.309 | 23,788,679 |
| 2025-10-24 | 8.800 | 8.900 | 8.750 | 8.860 | 8.404 | 22,676,792 |
| 2025-10-23 | 8.830 | 8.870 | 8.750 | 8.800 | 8.347 | 17,260,776 |
| 2025-10-22 | 8.780 | 8.870 | 8.780 | 8.840 | 8.385 | 15,335,700 |
| 2025-10-21 | 8.790 | 8.840 | 8.740 | 8.750 | 8.300 | 18,834,225 |
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.