Shanghai Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7.950 | 8.100 | 7.910 | 7.990 | 7.227 | 29,757,644 |
| 2024-10-22 | 8.080 | 8.190 | 7.920 | 7.950 | 7.191 | 31,066,396 |
| 2024-10-21 | 8.050 | 8.140 | 7.770 | 8.110 | 7.336 | 47,251,599 |
| 2024-10-18 | 8.040 | 8.110 | 7.850 | 8.010 | 7.246 | 46,133,676 |
| 2024-10-17 | 8.190 | 8.260 | 8.030 | 8.050 | 7.282 | 40,040,857 |
| 2024-10-16 | 8.060 | 8.300 | 7.920 | 8.210 | 7.426 | 43,699,567 |
| 2024-10-15 | 8.080 | 8.480 | 8.010 | 8.090 | 7.318 | 57,211,160 |
| 2024-10-14 | 7.830 | 8.240 | 7.740 | 8.110 | 7.336 | 82,608,317 |
| 2024-10-11 | 7.570 | 7.850 | 7.510 | 7.680 | 6.947 | 43,217,394 |
| 2024-10-10 | 7.400 | 7.740 | 7.390 | 7.590 | 6.866 | 47,705,931 |
| 2024-10-09 | 7.500 | 7.750 | 7.350 | 7.370 | 6.667 | 52,989,033 |
| 2024-10-08 | 8.150 | 8.150 | 7.310 | 7.620 | 6.893 | 77,460,717 |
| 2024-09-30 | 7.170 | 7.500 | 7.050 | 7.430 | 6.721 | 80,830,831 |
| 2024-09-27 | 7.160 | 7.270 | 7.000 | 7.100 | 6.422 | 19,790,697 |
| 2024-09-26 | 6.880 | 7.100 | 6.850 | 7.100 | 6.422 | 31,265,627 |
| 2024-09-25 | 6.950 | 7.010 | 6.780 | 6.880 | 6.223 | 37,876,264 |
| 2024-09-24 | 6.970 | 7.080 | 6.890 | 7.060 | 6.170 | 36,409,151 |
| 2024-09-23 | 6.860 | 6.990 | 6.850 | 6.950 | 6.074 | 25,261,688 |
| 2024-09-20 | 6.660 | 6.880 | 6.660 | 6.860 | 5.995 | 25,576,200 |
| 2024-09-19 | 6.630 | 6.710 | 6.510 | 6.680 | 5.838 | 21,020,032 |
| 2024-09-18 | 6.550 | 6.660 | 6.510 | 6.610 | 5.777 | 11,653,788 |
| 2024-09-13 | 6.680 | 6.700 | 6.560 | 6.580 | 5.751 | 14,902,809 |
| 2024-09-12 | 6.570 | 6.710 | 6.480 | 6.650 | 5.812 | 21,977,617 |
| 2024-09-11 | 6.720 | 6.750 | 6.530 | 6.550 | 5.724 | 17,622,358 |
| 2024-09-10 | 6.560 | 6.770 | 6.540 | 6.760 | 5.908 | 22,080,500 |
| 2024-09-09 | 6.610 | 6.630 | 6.480 | 6.550 | 5.724 | 14,584,100 |
| 2024-09-06 | 6.630 | 6.700 | 6.590 | 6.590 | 5.759 | 13,662,700 |
| 2024-09-05 | 6.680 | 6.720 | 6.590 | 6.630 | 5.794 | 19,756,500 |
| 2024-09-04 | 6.740 | 6.780 | 6.670 | 6.730 | 5.882 | 14,191,000 |
| 2024-09-03 | 6.710 | 6.860 | 6.680 | 6.760 | 5.908 | 26,949,789 |
| 2024-09-02 | 6.640 | 6.880 | 6.590 | 6.740 | 5.890 | 41,797,300 |
| 2024-08-30 | 6.900 | 6.950 | 6.590 | 6.600 | 5.768 | 49,695,823 |
| 2024-08-29 | 7.140 | 7.170 | 6.860 | 6.890 | 6.021 | 33,945,357 |
| 2024-08-28 | 7.110 | 7.210 | 7.080 | 7.170 | 6.266 | 17,625,089 |
| 2024-08-27 | 7.190 | 7.240 | 7.060 | 7.110 | 6.214 | 20,423,100 |
| 2024-08-26 | 7.220 | 7.230 | 7.090 | 7.190 | 6.284 | 20,834,700 |
| 2024-08-23 | 7.160 | 7.250 | 7.110 | 7.210 | 6.301 | 25,981,964 |
| 2024-08-22 | 6.890 | 7.230 | 6.880 | 7.170 | 6.266 | 42,070,600 |
| 2024-08-21 | 6.960 | 7.000 | 6.760 | 6.960 | 6.083 | 26,578,544 |
| 2024-08-20 | 6.960 | 7.010 | 6.900 | 6.960 | 6.083 | 28,691,830 |
| 2024-08-19 | 6.590 | 6.980 | 6.580 | 6.960 | 6.083 | 57,490,854 |
| 2024-08-16 | 6.460 | 6.650 | 6.430 | 6.540 | 5.716 | 26,936,438 |
| 2024-08-15 | 6.300 | 6.490 | 6.250 | 6.460 | 5.646 | 18,334,100 |
| 2024-08-14 | 6.340 | 6.360 | 6.260 | 6.280 | 5.488 | 14,027,750 |
| 2024-08-13 | 6.370 | 6.410 | 6.270 | 6.340 | 5.541 | 15,801,298 |
| 2024-08-12 | 6.450 | 6.450 | 6.340 | 6.360 | 5.558 | 10,709,398 |
| 2024-08-09 | 6.430 | 6.480 | 6.420 | 6.430 | 5.619 | 7,840,400 |
| 2024-08-08 | 6.480 | 6.480 | 6.400 | 6.430 | 5.619 | 7,792,900 |
| 2024-08-07 | 6.440 | 6.560 | 6.420 | 6.460 | 5.646 | 13,261,211 |
| 2024-08-06 | 6.520 | 6.550 | 6.380 | 6.470 | 5.654 | 17,079,502 |
| 2024-08-05 | 6.550 | 6.610 | 6.450 | 6.480 | 5.663 | 21,382,014 |
| 2024-08-02 | 6.580 | 6.630 | 6.500 | 6.550 | 5.724 | 15,656,011 |
| 2024-08-01 | 6.670 | 6.720 | 6.590 | 6.590 | 5.759 | 20,043,868 |
| 2024-07-31 | 6.610 | 6.720 | 6.610 | 6.660 | 5.820 | 15,040,821 |
| 2024-07-30 | 6.670 | 6.690 | 6.580 | 6.630 | 5.794 | 9,925,568 |
| 2024-07-29 | 6.560 | 6.720 | 6.520 | 6.670 | 5.829 | 15,645,825 |
| 2024-07-26 | 6.660 | 6.680 | 6.510 | 6.560 | 5.733 | 19,813,339 |
| 2024-07-25 | 6.780 | 6.810 | 6.630 | 6.680 | 5.838 | 14,436,041 |
| 2024-07-24 | 6.730 | 6.820 | 6.680 | 6.780 | 5.925 | 14,515,717 |
| 2024-07-23 | 6.630 | 6.870 | 6.630 | 6.740 | 5.890 | 26,106,549 |
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.