Shanghai Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	8.710	8.800	8.540	8.540	7.725	16,778,386
2025-04-18	8.630	8.780	8.590	8.710	7.879	14,757,139
2025-04-17	8.560	8.640	8.460	8.640	7.815	19,441,252
2025-04-16	8.500	8.600	8.450	8.560	7.743	17,771,326
2025-04-15	8.390	8.510	8.370	8.470	7.662	14,337,093
2025-04-14	8.270	8.410	8.170	8.380	7.580	16,457,861
2025-04-11	8.300	8.400	8.200	8.300	7.508	17,754,472
2025-04-10	8.370	8.410	8.300	8.330	7.535	13,614,195
2025-04-09	8.390	8.390	8.240	8.320	7.526	23,916,853
2025-04-08	8.310	8.450	8.240	8.400	7.598	29,861,731
2025-04-07	8.380	8.480	8.100	8.330	7.535	39,950,765
2025-04-03	8.570	8.630	8.430	8.610	7.788	20,487,470
2025-04-02	8.450	8.630	8.450	8.580	7.761	23,779,300
2025-04-01	8.340	8.470	8.250	8.450	7.644	22,121,000
2025-03-31	8.250	8.410	8.250	8.340	7.544	18,531,229
2025-03-28	8.250	8.280	8.200	8.270	7.481	11,890,500
2025-03-27	8.140	8.330	8.120	8.230	7.445	21,261,242
2025-03-26	8.120	8.170	8.090	8.150	7.372	10,671,100
2025-03-25	8.040	8.160	8.030	8.160	7.381	21,940,903
2025-03-24	8.040	8.100	8.010	8.060	7.291	15,209,891
2025-03-21	8.130	8.170	8.040	8.040	7.273	18,901,893
2025-03-20	8.090	8.140	8.060	8.130	7.354	18,776,740
2025-03-19	8.010	8.120	7.990	8.110	7.336	26,919,321
2025-03-18	8.050	8.060	8.000	8.020	7.255	16,608,700
2025-03-17	8.040	8.080	8.020	8.060	7.291	14,630,709
2025-03-14	8.050	8.110	8.020	8.030	7.264	25,538,006
2025-03-13	8.100	8.130	8.040	8.070	7.300	17,632,752
2025-03-12	8.130	8.130	8.030	8.100	7.327	14,367,362
2025-03-11	8.000	8.140	7.980	8.140	7.363	15,451,101
2025-03-10	8.060	8.070	8.000	8.010	7.246	9,829,697
2025-03-07	8.110	8.170	8.050	8.050	7.282	14,253,491
2025-03-06	8.190	8.220	8.090	8.110	7.336	15,350,448
2025-03-05	8.020	8.240	8.010	8.190	7.408	30,939,270
2025-03-04	7.970	8.070	7.950	8.020	7.255	11,998,773
2025-03-03	7.980	8.020	7.920	7.980	7.218	15,535,398
2025-02-28	8.000	8.060	7.970	7.980	7.218	17,243,700
2025-02-27	7.950	8.020	7.880	8.000	7.236	18,905,636
2025-02-26	7.960	8.040	7.920	7.930	7.173	18,301,207
2025-02-25	8.010	8.030	7.920	7.920	7.164	21,002,046
2025-02-24	8.020	8.070	8.010	8.020	7.255	14,821,986
2025-02-21	8.180	8.180	8.010	8.040	7.273	31,504,467
2025-02-20	8.040	8.180	8.030	8.160	7.381	30,771,049
2025-02-19	8.060	8.110	8.020	8.050	7.282	21,145,300
2025-02-18	8.060	8.150	8.040	8.070	7.300	24,496,346
2025-02-17	8.070	8.090	8.010	8.060	7.291	18,695,565
2025-02-14	8.120	8.130	8.030	8.080	7.309	20,191,414
2025-02-13	8.170	8.240	8.090	8.090	7.318	18,229,936
2025-02-12	8.150	8.210	8.080	8.200	7.417	17,918,137
2025-02-11	8.050	8.220	8.050	8.170	7.390	27,214,114
2025-02-10	8.090	8.100	8.040	8.060	7.291	20,754,282
2025-02-07	8.170	8.210	8.040	8.070	7.300	41,673,775
2025-02-06	8.180	8.260	8.090	8.200	7.417	21,606,446
2025-02-05	8.350	8.380	8.170	8.180	7.399	15,079,203
2025-01-27	8.200	8.450	8.200	8.350	7.553	21,725,488
2025-01-24	8.170	8.230	8.040	8.210	7.426	15,713,092
2025-01-23	7.980	8.220	7.980	8.160	7.381	28,403,856
2025-01-22	8.050	8.090	7.920	7.940	7.182	15,691,038
2025-01-21	8.120	8.140	8.050	8.070	7.300	14,510,249
2025-01-20	8.180	8.200	8.070	8.110	7.336	17,424,340
2025-01-17	8.230	8.260	8.150	8.170	7.390	12,605,143

← NewerPage 7 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.