Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.850	2.850	2.850	2.850	2.471	1,000
2022-06-27	2.690	2.750	2.690	2.750	2.384	1,000
2022-06-23	2.690	2.690	2.500	2.690	2.332	3,000
2022-06-20	2.580	2.690	2.580	2.690	2.332	2,000
2022-06-17	2.890	2.890	2.890	2.890	2.399	12,000
2022-06-15	2.860	2.860	2.860	2.860	2.374	8,000
2022-06-07	2.860	2.860	2.860	2.860	2.374	9,000
2022-05-31	2.850	2.850	2.850	2.850	2.366	3,000
2022-05-25	2.800	2.800	2.800	2.800	2.325	1,000
2022-05-13	2.790	2.800	2.790	2.800	2.325	11,000
2022-05-12	2.700	2.790	2.700	2.790	2.316	10,000
2022-05-11	2.670	2.700	2.670	2.700	2.242	16,000
2022-05-10	2.620	2.700	2.230	2.680	2.225	41,000
2022-05-06	2.650	2.650	2.620	2.620	2.175	5,000
2022-04-29	2.700	2.790	2.600	2.680	2.225	108,000
2022-04-28	2.710	2.810	2.700	2.800	2.325	21,000
2022-04-27	2.800	2.890	2.800	2.890	2.399	40,000
2022-04-22	2.820	2.890	2.720	2.820	2.341	4,000
2022-04-14	2.720	2.820	2.690	2.820	2.341	53,000
2022-04-13	2.800	2.800	2.790	2.790	2.316	8,000
2022-04-12	2.900	2.950	2.740	2.750	2.283	42,000
2022-04-08	2.890	2.900	2.890	2.900	2.408	11,000
2022-04-06	2.780	2.910	2.780	2.910	2.416	16,000
2022-04-04	2.810	2.810	2.730	2.730	2.266	73,000
2022-04-01	2.800	2.860	2.800	2.820	2.341	25,000
2022-03-31	2.880	2.880	2.830	2.870	2.383	68,000
2022-03-29	2.850	2.980	2.850	2.980	2.474	4,000
2022-03-24	2.900	2.900	2.900	2.900	2.408	412,000
2022-03-22	2.880	2.910	2.880	2.910	2.416	9,000
2022-03-21	2.880	2.880	2.880	2.880	2.391	6,000
2022-03-18	2.830	2.880	2.830	2.880	2.391	8,000
2022-03-17	2.950	3.000	2.800	2.800	2.325	133,000
2022-03-16	2.850	2.880	2.800	2.880	2.391	13,000
2022-02-28	2.810	2.970	2.810	2.970	2.466	7,000
2022-02-24	2.900	3.000	2.900	3.000	2.491	4,000
2022-02-22	2.940	2.990	2.940	2.990	2.482	20,000
2022-02-21	2.980	2.980	2.930	2.940	2.441	20,000
2022-02-18	2.900	2.980	2.900	2.950	2.449	82,000
2022-02-16	3.000	3.000	3.000	3.000	2.491	18,000
2022-02-14	2.980	3.000	2.980	3.000	2.491	22,000
2022-02-10	2.990	3.000	2.990	3.000	2.491	24,000
2022-02-09	3.020	3.020	3.000	3.000	2.491	15,000
2022-02-08	3.020	3.020	3.000	3.000	2.491	12,000
2022-02-07	3.000	3.020	3.000	3.020	2.507	10,000
2022-01-28	3.000	3.000	3.000	3.000	2.491	9,000
2022-01-26	3.030	3.030	3.000	3.000	2.491	61,000
2022-01-25	3.030	3.030	3.000	3.010	2.499	112,000
2022-01-21	3.050	3.050	3.030	3.030	2.515	5,000
2022-01-19	3.050	3.050	3.000	3.000	2.491	2,000
2022-01-17	3.000	3.000	3.000	3.000	2.491	5,000
2022-01-13	2.980	3.050	2.980	2.990	2.482	57,000
2022-01-12	3.050	3.100	3.050	3.100	2.574	16,000
2022-01-11	3.000	3.000	3.000	3.000	2.491	2,000
2022-01-10	3.020	3.100	3.000	3.000	2.491	22,000
2022-01-07	3.020	3.030	3.020	3.020	2.507	35,000
2022-01-06	3.020	3.020	3.000	3.000	2.491	66,000
2022-01-05	3.070	3.100	3.050	3.050	2.532	30,000
2022-01-04	3.150	3.150	2.990	3.020	2.507	89,000
2022-01-03	3.000	3.210	3.000	3.200	2.657	58,000
2021-12-30	3.420	3.430	3.420	3.430	2.848	23,000

← NewerPage 10 of 11 · 632 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.