Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.800	8.840	8.600	8.790	8.338	26,892,290
2025-10-17	8.800	8.890	8.790	8.860	8.404	29,602,997
2025-10-16	8.630	8.840	8.610	8.810	8.357	31,994,195
2025-10-15	8.570	8.680	8.510	8.650	8.205	35,458,539
2025-10-14	8.280	8.590	8.190	8.580	8.139	57,693,359
2025-10-13	8.090	8.340	8.020	8.280	7.854	41,334,175
2025-10-10	8.120	8.200	8.100	8.110	7.693	28,201,708
2025-10-09	8.160	8.230	8.100	8.120	7.702	29,754,054
2025-09-30	8.320	8.330	8.130	8.180	7.759	25,529,136
2025-09-29	8.240	8.330	8.190	8.320	7.892	21,359,593
2025-09-26	8.370	8.370	8.170	8.260	7.835	23,218,402
2025-09-25	8.680	8.690	8.550	8.620	7.948	20,853,353
2025-09-24	8.570	8.730	8.570	8.670	7.994	24,474,251
2025-09-23	8.590	8.680	8.530	8.610	7.939	27,972,500
2025-09-22	8.480	8.630	8.450	8.590	7.920	30,143,303
2025-09-19	8.410	8.480	8.340	8.480	7.819	17,963,700
2025-09-18	8.500	8.510	8.370	8.410	7.754	23,364,267
2025-09-17	8.560	8.580	8.480	8.490	7.828	17,316,924
2025-09-16	8.590	8.610	8.540	8.560	7.893	19,478,970
2025-09-15	8.660	8.690	8.550	8.560	7.893	25,977,260
2025-09-12	8.740	8.770	8.670	8.680	8.003	20,751,989
2025-09-11	8.710	8.780	8.680	8.740	8.059	24,364,964
2025-09-10	8.760	8.780	8.700	8.730	8.049	18,057,992
2025-09-09	8.740	8.770	8.690	8.750	8.068	17,961,700
2025-09-08	8.720	8.830	8.660	8.710	8.031	25,305,791
2025-09-05	8.800	8.820	8.680	8.720	8.040	24,439,978
2025-09-04	8.900	8.920	8.710	8.820	8.132	36,790,334
2025-09-03	9.060	9.090	8.860	8.940	8.243	41,467,412
2025-09-02	8.780	9.100	8.720	9.090	8.381	81,459,539
2025-09-01	8.700	8.900	8.640	8.750	8.068	56,099,083
2025-08-29	8.720	8.900	8.690	8.700	8.022	36,442,139
2025-08-28	8.650	8.770	8.610	8.760	8.077	38,274,774
2025-08-27	8.770	8.770	8.630	8.670	7.994	37,801,743
2025-08-26	8.840	8.860	8.760	8.760	8.077	23,717,441
2025-08-25	8.780	8.880	8.760	8.860	8.169	27,573,100
2025-08-22	8.880	8.900	8.740	8.800	8.114	30,891,012
2025-08-21	8.780	8.910	8.740	8.880	8.188	31,007,900
2025-08-20	8.740	8.850	8.720	8.770	8.086	30,377,923
2025-08-19	8.810	8.840	8.730	8.760	8.077	24,191,610
2025-08-18	8.830	8.890	8.800	8.840	8.151	29,737,398
2025-08-15	8.950	8.950	8.710	8.840	8.151	37,667,620
2025-08-14	9.010	9.040	8.950	8.950	8.252	22,617,900
2025-08-13	9.050	9.060	9.010	9.010	8.308	18,960,803
2025-08-12	9.050	9.100	9.010	9.050	8.344	21,869,600
2025-08-11	9.200	9.240	9.020	9.050	8.344	34,833,281
2025-08-08	9.300	9.320	9.180	9.220	8.501	16,090,471
2025-08-07	9.340	9.360	9.260	9.280	8.557	14,392,277
2025-08-06	9.380	9.420	9.300	9.330	8.603	14,621,400
2025-08-05	9.270	9.390	9.220	9.380	8.649	22,947,900
2025-08-04	9.060	9.330	9.060	9.240	8.520	37,250,713
2025-08-01	9.060	9.150	9.010	9.070	8.363	23,378,964
2025-07-31	9.130	9.210	9.020	9.090	8.381	30,381,744
2025-07-30	9.140	9.260	9.110	9.150	8.437	26,643,442
2025-07-29	9.340	9.390	9.100	9.140	8.427	38,283,157
2025-07-28	9.350	9.530	9.310	9.360	8.630	26,103,600
2025-07-25	9.410	9.460	9.340	9.380	8.649	21,206,821
2025-07-24	9.640	9.670	9.370	9.430	8.695	37,278,195
2025-07-23	9.630	9.760	9.600	9.640	8.888	22,893,172
2025-07-22	9.830	9.830	9.620	9.640	8.888	24,069,221
2025-07-21	9.900	9.940	9.780	9.830	9.064	20,830,514

← NewerPage 5 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.