Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.300 | 8.300 | 8.130 | 8.250 | 7.463 | 15,043,100 |
| 2025-01-15 | 8.120 | 8.280 | 8.110 | 8.200 | 7.417 | 18,214,896 |
| 2025-01-14 | 8.040 | 8.190 | 8.030 | 8.140 | 7.363 | 16,285,600 |
| 2025-01-13 | 8.120 | 8.140 | 7.920 | 8.040 | 7.273 | 26,750,240 |
| 2025-01-10 | 8.220 | 8.280 | 8.100 | 8.180 | 7.399 | 16,561,468 |
| 2025-01-09 | 8.340 | 8.340 | 8.190 | 8.240 | 7.454 | 15,829,891 |
| 2025-01-08 | 8.270 | 8.350 | 8.200 | 8.340 | 7.544 | 19,413,400 |
| 2025-01-07 | 8.210 | 8.280 | 8.130 | 8.270 | 7.481 | 16,422,047 |
| 2025-01-06 | 8.080 | 8.300 | 7.910 | 8.270 | 7.481 | 34,741,900 |
| 2025-01-03 | 8.350 | 8.370 | 8.100 | 8.110 | 7.336 | 32,939,900 |
| 2025-01-02 | 8.510 | 8.570 | 8.240 | 8.300 | 7.508 | 47,336,500 |
| 2024-12-31 | 8.590 | 8.690 | 8.510 | 8.510 | 7.698 | 32,095,100 |
| 2024-12-30 | 8.490 | 8.630 | 8.400 | 8.600 | 7.779 | 27,834,408 |
| 2024-12-27 | 8.450 | 8.520 | 8.290 | 8.500 | 7.689 | 23,691,779 |
| 2024-12-26 | 8.490 | 8.490 | 8.340 | 8.480 | 7.671 | 21,450,214 |
| 2024-12-25 | 8.420 | 8.600 | 8.390 | 8.480 | 7.671 | 31,684,000 |
| 2024-12-24 | 8.300 | 8.450 | 8.220 | 8.430 | 7.625 | 26,187,797 |
| 2024-12-23 | 8.270 | 8.390 | 8.250 | 8.300 | 7.508 | 29,426,550 |
| 2024-12-20 | 8.350 | 8.430 | 8.220 | 8.260 | 7.472 | 23,426,472 |
| 2024-12-19 | 8.410 | 8.520 | 8.250 | 8.340 | 7.544 | 33,282,043 |
| 2024-12-18 | 8.320 | 8.500 | 8.280 | 8.470 | 7.662 | 53,519,926 |
| 2024-12-17 | 8.260 | 8.380 | 8.220 | 8.260 | 7.472 | 40,977,168 |
| 2024-12-16 | 7.980 | 8.250 | 7.930 | 8.230 | 7.445 | 73,135,600 |
| 2024-12-13 | 8.200 | 8.340 | 7.930 | 7.930 | 7.173 | 118,926,157 |
| 2024-12-12 | 8.120 | 8.330 | 8.100 | 8.230 | 7.445 | 72,450,651 |
| 2024-12-11 | 8.090 | 8.170 | 8.040 | 8.130 | 7.354 | 37,258,342 |
| 2024-12-10 | 8.150 | 8.190 | 8.010 | 8.140 | 7.363 | 40,879,819 |
| 2024-12-09 | 8.100 | 8.110 | 7.960 | 8.070 | 7.300 | 33,605,300 |
| 2024-12-06 | 8.070 | 8.140 | 8.020 | 8.120 | 7.345 | 32,197,451 |
| 2024-12-05 | 7.960 | 8.110 | 7.920 | 8.090 | 7.318 | 32,021,902 |
| 2024-12-04 | 7.990 | 8.020 | 7.900 | 7.960 | 7.200 | 37,620,936 |
| 2024-12-03 | 7.800 | 8.010 | 7.780 | 7.980 | 7.218 | 61,344,528 |
| 2024-12-02 | 8.160 | 8.160 | 7.700 | 7.810 | 7.065 | 123,942,908 |
| 2024-11-29 | 8.210 | 8.460 | 8.210 | 8.320 | 7.526 | 35,545,896 |
| 2024-11-28 | 8.100 | 8.250 | 8.060 | 8.220 | 7.435 | 27,806,953 |
| 2024-11-27 | 8.000 | 8.120 | 7.970 | 8.110 | 7.336 | 21,820,735 |
| 2024-11-26 | 8.030 | 8.080 | 7.940 | 8.010 | 7.246 | 25,000,825 |
| 2024-11-25 | 7.960 | 8.150 | 7.920 | 8.050 | 7.282 | 36,641,504 |
| 2024-11-22 | 8.100 | 8.220 | 7.900 | 7.910 | 7.155 | 28,255,900 |
| 2024-11-21 | 8.060 | 8.140 | 8.000 | 8.090 | 7.318 | 19,934,006 |
| 2024-11-20 | 7.970 | 8.120 | 7.960 | 8.110 | 7.336 | 23,937,839 |
| 2024-11-19 | 8.020 | 8.100 | 7.900 | 8.010 | 7.246 | 28,535,439 |
| 2024-11-18 | 7.900 | 8.170 | 7.870 | 8.020 | 7.255 | 55,811,260 |
| 2024-11-15 | 7.780 | 7.970 | 7.750 | 7.860 | 7.110 | 27,671,995 |
| 2024-11-14 | 7.890 | 7.930 | 7.790 | 7.810 | 7.065 | 22,239,859 |
| 2024-11-13 | 7.720 | 7.890 | 7.700 | 7.870 | 7.119 | 25,722,588 |
| 2024-11-12 | 7.770 | 7.870 | 7.720 | 7.740 | 7.001 | 23,354,016 |
| 2024-11-11 | 7.880 | 7.900 | 7.740 | 7.790 | 7.047 | 30,654,617 |
| 2024-11-08 | 8.170 | 8.190 | 7.910 | 7.930 | 7.173 | 37,659,094 |
| 2024-11-07 | 7.920 | 8.150 | 7.880 | 8.150 | 7.372 | 36,996,378 |
| 2024-11-06 | 7.830 | 7.970 | 7.810 | 7.950 | 7.191 | 32,590,920 |
| 2024-11-05 | 7.800 | 7.870 | 7.700 | 7.850 | 7.101 | 40,787,300 |
| 2024-11-04 | 7.810 | 7.860 | 7.710 | 7.820 | 7.074 | 29,191,166 |
| 2024-11-01 | 7.740 | 7.930 | 7.720 | 7.810 | 7.065 | 24,183,263 |
| 2024-10-31 | 7.800 | 7.800 | 7.650 | 7.750 | 7.010 | 22,032,399 |
| 2024-10-30 | 7.900 | 7.990 | 7.750 | 7.770 | 7.028 | 24,311,512 |
| 2024-10-29 | 7.750 | 7.940 | 7.720 | 7.900 | 7.146 | 42,742,299 |
| 2024-10-28 | 7.850 | 7.880 | 7.700 | 7.750 | 7.010 | 38,540,891 |
| 2024-10-25 | 7.950 | 7.990 | 7.810 | 7.900 | 7.146 | 22,492,894 |
| 2024-10-24 | 7.980 | 8.030 | 7.890 | 7.930 | 7.173 | 19,017,662 |
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.