Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 9.890 | 9.950 | 9.820 | 9.900 | 9.128 | 13,109,600 |
| 2025-07-17 | 9.870 | 9.950 | 9.820 | 9.860 | 9.091 | 19,907,701 |
| 2025-07-16 | 9.900 | 9.980 | 9.800 | 9.900 | 9.128 | 18,090,387 |
| 2025-07-15 | 9.980 | 10.050 | 9.900 | 9.910 | 9.137 | 17,539,780 |
| 2025-07-14 | 9.900 | 10.080 | 9.900 | 9.960 | 9.183 | 23,944,800 |
| 2025-07-11 | 10.050 | 10.240 | 9.930 | 9.950 | 9.174 | 37,301,400 |
| 2025-07-10 | 10.050 | 10.090 | 9.970 | 10.050 | 9.266 | 24,478,332 |
| 2025-07-09 | 9.940 | 10.050 | 9.940 | 10.040 | 9.257 | 14,867,906 |
| 2025-07-08 | 10.060 | 10.070 | 9.920 | 9.990 | 9.211 | 17,734,300 |
| 2025-07-07 | 10.090 | 10.120 | 9.960 | 10.040 | 9.257 | 18,869,700 |
| 2025-07-04 | 9.970 | 10.160 | 9.950 | 10.070 | 9.285 | 28,017,829 |
| 2025-07-03 | 9.880 | 10.040 | 9.800 | 9.940 | 9.165 | 29,057,032 |
| 2025-07-02 | 9.880 | 9.960 | 9.850 | 9.860 | 9.091 | 22,273,961 |
| 2025-07-01 | 9.770 | 9.910 | 9.700 | 9.890 | 9.119 | 23,090,201 |
| 2025-06-30 | 9.620 | 9.720 | 9.550 | 9.700 | 8.944 | 25,612,700 |
| 2025-06-27 | 10.000 | 10.050 | 9.720 | 9.730 | 8.971 | 44,879,460 |
| 2025-06-26 | 10.070 | 10.220 | 10.000 | 10.180 | 9.208 | 29,898,953 |
| 2025-06-25 | 10.060 | 10.170 | 10.000 | 10.120 | 9.154 | 26,649,617 |
| 2025-06-24 | 10.000 | 10.100 | 9.910 | 10.090 | 9.127 | 35,660,557 |
| 2025-06-23 | 9.980 | 10.070 | 9.880 | 10.050 | 9.091 | 35,630,180 |
| 2025-06-20 | 9.890 | 10.030 | 9.880 | 10.030 | 9.073 | 38,846,900 |
| 2025-06-19 | 9.920 | 9.960 | 9.850 | 9.910 | 8.964 | 24,656,300 |
| 2025-06-18 | 9.870 | 9.940 | 9.770 | 9.920 | 8.973 | 25,452,401 |
| 2025-06-17 | 10.010 | 10.130 | 9.840 | 9.870 | 8.928 | 26,775,400 |
| 2025-06-16 | 9.800 | 10.080 | 9.710 | 10.030 | 9.073 | 69,782,306 |
| 2025-06-13 | 10.050 | 10.110 | 9.700 | 9.800 | 8.865 | 272,102,817 |
| 2025-06-12 | 10.140 | 10.180 | 10.050 | 10.060 | 9.100 | 61,490,000 |
| 2025-06-11 | 10.220 | 10.260 | 10.090 | 10.110 | 9.145 | 38,872,707 |
| 2025-06-10 | 10.250 | 10.360 | 10.190 | 10.220 | 9.245 | 41,145,503 |
| 2025-06-09 | 10.050 | 10.290 | 9.900 | 10.220 | 9.245 | 46,434,139 |
| 2025-06-06 | 10.100 | 10.120 | 9.830 | 10.000 | 9.046 | 61,323,617 |
| 2025-06-05 | 10.370 | 10.430 | 9.820 | 9.970 | 9.018 | 93,533,900 |
| 2025-06-04 | 9.900 | 10.510 | 9.830 | 10.370 | 9.380 | 175,130,766 |
| 2025-06-03 | 9.230 | 9.860 | 9.230 | 9.860 | 8.919 | 138,251,465 |
| 2025-05-30 | 8.810 | 9.010 | 8.800 | 8.960 | 8.105 | 34,862,656 |
| 2025-05-29 | 8.920 | 8.940 | 8.780 | 8.790 | 7.951 | 22,206,298 |
| 2025-05-28 | 8.890 | 9.000 | 8.830 | 8.920 | 8.069 | 17,313,559 |
| 2025-05-27 | 8.850 | 9.020 | 8.850 | 8.910 | 8.060 | 17,357,678 |
| 2025-05-26 | 9.010 | 9.050 | 8.830 | 8.850 | 8.005 | 21,708,526 |
| 2025-05-23 | 9.140 | 9.200 | 8.990 | 9.040 | 8.177 | 25,579,000 |
| 2025-05-22 | 8.800 | 9.100 | 8.750 | 9.060 | 8.195 | 35,115,856 |
| 2025-05-21 | 8.750 | 8.830 | 8.740 | 8.800 | 7.960 | 22,644,892 |
| 2025-05-20 | 8.620 | 8.800 | 8.620 | 8.790 | 7.951 | 33,958,686 |
| 2025-05-19 | 8.610 | 8.770 | 8.580 | 8.590 | 7.770 | 20,713,286 |
| 2025-05-16 | 8.710 | 8.720 | 8.550 | 8.580 | 7.761 | 17,312,600 |
| 2025-05-15 | 8.670 | 8.790 | 8.660 | 8.700 | 7.870 | 18,141,625 |
| 2025-05-14 | 8.610 | 8.770 | 8.570 | 8.730 | 7.897 | 28,511,206 |
| 2025-05-13 | 8.570 | 8.680 | 8.460 | 8.640 | 7.815 | 24,724,472 |
| 2025-05-12 | 8.620 | 8.690 | 8.480 | 8.530 | 7.716 | 25,478,004 |
| 2025-05-09 | 8.480 | 8.670 | 8.480 | 8.660 | 7.833 | 24,371,736 |
| 2025-05-08 | 8.430 | 8.520 | 8.390 | 8.490 | 7.680 | 19,372,745 |
| 2025-05-07 | 8.410 | 8.450 | 8.350 | 8.450 | 7.644 | 22,851,943 |
| 2025-05-06 | 8.450 | 8.470 | 8.330 | 8.390 | 7.589 | 22,010,250 |
| 2025-04-30 | 8.760 | 8.800 | 8.400 | 8.400 | 7.598 | 38,930,100 |
| 2025-04-29 | 8.770 | 8.810 | 8.680 | 8.760 | 7.924 | 17,728,900 |
| 2025-04-28 | 8.640 | 8.810 | 8.600 | 8.790 | 7.951 | 32,732,816 |
| 2025-04-25 | 8.440 | 8.650 | 8.400 | 8.640 | 7.815 | 34,306,313 |
| 2025-04-24 | 8.350 | 8.500 | 8.320 | 8.440 | 7.634 | 35,655,305 |
| 2025-04-23 | 8.470 | 8.480 | 8.320 | 8.330 | 7.535 | 31,906,204 |
| 2025-04-22 | 8.580 | 8.600 | 8.410 | 8.460 | 7.653 | 27,924,641 |
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.