Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.460	1.460	1.460	1.460	1.460	0
2026-10-16	1.440	1.460	1.365	1.460	1.460	13,000
2026-10-15	1.490	1.490	1.490	1.490	1.490	0
2026-10-14	1.490	1.490	1.490	1.490	1.490	0
2026-10-13	1.490	1.490	1.490	1.490	1.490	0
2026-10-12	1.490	1.490	1.435	1.490	1.490	12,000
2026-10-09	1.490	1.490	1.490	1.490	1.490	0
2026-10-08	1.490	1.490	1.490	1.490	1.490	0
2026-10-07	1.490	1.490	1.490	1.490	1.490	0
2026-10-06	1.490	1.490	1.490	1.490	1.490	0
2026-10-05	1.490	1.490	1.490	1.490	1.490	0
2026-10-02	1.500	1.500	1.430	1.490	1.490	4,000
2026-09-30	1.500	1.500	1.500	1.500	1.500	0
2026-09-29	1.465	1.505	1.430	1.500	1.500	85,000
2026-09-28	1.420	1.470	1.420	1.470	1.470	21,000
2026-09-25	1.465	1.465	1.465	1.465	1.465	0
2026-09-24	1.465	1.465	1.465	1.465	1.465	0
2026-09-23	1.470	1.470	1.465	1.465	1.465	4,000
2026-09-22	1.470	1.470	1.470	1.470	1.470	2,000
2026-09-21	1.470	1.470	1.470	1.470	1.470	0
2026-09-18	1.480	1.480	1.420	1.420	1.420	21,000
2026-09-17	1.475	1.500	1.420	1.500	1.500	2,000
2026-09-16	1.475	1.500	1.420	1.500	1.500	2,000
2026-09-15	1.475	1.475	1.420	1.420	1.420	2,000
2026-09-14	1.475	1.475	1.410	1.415	1.415	0
2026-09-11	1.475	1.475	1.410	1.415	1.415	2,000
2026-09-10	1.475	1.475	1.410	1.415	1.415	2,000
2026-09-09	1.475	1.475	1.410	1.415	1.415	2,000
2026-09-08	1.475	1.475	1.410	1.410	1.410	2,000
2026-09-07	1.440	1.440	1.420	1.420	1.420	23,000
2026-09-04	1.410	1.430	1.410	1.430	1.430	4,000
2026-09-03	1.510	1.540	1.405	1.480	1.480	0
2026-09-02	1.510	1.540	1.405	1.480	1.480	0
2026-09-01	1.510	1.540	1.405	1.480	1.480	0
2026-08-31	1.510	1.540	1.405	1.480	1.480	0
2026-08-28	1.500	1.500	1.500	1.500	1.500	0
2026-08-27	1.500	1.500	1.500	1.500	1.500	0
2026-08-26	1.510	1.540	1.405	1.500	1.500	19,000
2026-08-25	1.460	1.460	1.460	1.460	1.460	2,000
2026-08-24	1.460	1.460	1.460	1.460	1.460	0
2026-08-21	1.460	1.460	1.460	1.460	1.460	0
2026-08-20	1.460	1.460	1.460	1.460	1.460	0
2026-08-19	1.460	1.460	1.460	1.460	1.460	0
2026-08-18	1.460	1.460	1.460	1.460	1.460	0
2026-08-17	1.460	1.460	1.460	1.460	1.460	2,000
2026-08-14	1.500	1.500	1.500	1.500	1.500	0
2026-08-13	1.510	1.510	1.510	1.510	1.510	0
2026-08-12	1.510	1.510	1.510	1.510	1.510	0
2026-08-11	1.455	1.510	1.395	1.510	1.510	22,000
2026-08-10	1.550	1.550	1.550	1.550	1.550	0
2026-08-07	1.455	1.550	1.455	1.550	1.550	3,000
2026-08-06	1.530	1.530	1.455	1.455	1.455	2,000
2026-08-05	1.530	1.530	1.530	1.530	1.530	0
2026-08-04	1.435	1.530	1.435	1.530	1.530	10,000
2026-08-03	1.500	1.500	1.500	1.500	1.500	0
2026-07-31	1.500	1.500	1.500	1.500	1.500	0
2026-07-30	1.530	1.530	1.430	1.500	1.500	3,000
2026-07-29	1.530	1.530	1.530	1.530	1.530	0
2026-07-28	1.530	1.530	1.530	1.530	1.530	0
2026-07-27	1.530	1.530	1.530	1.530	1.530	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0528 HKD
2025-06-17	0.0492 HKD
2024-06-17	0.0439 HKD
2023-06-23	0.1150 HKD
2022-06-20	0.1226 HKD
2021-06-10	0.2428 HKD
2020-05-28	0.2185 HKD
2019-05-28	0.2275 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.