Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 3.430 | 3.430 | 3.430 | 3.430 | 2.848 | 1,000 |
| 2021-12-28 | 3.330 | 3.430 | 3.330 | 3.430 | 2.848 | 50,000 |
| 2021-12-23 | 3.210 | 3.210 | 3.210 | 3.210 | 2.665 | 2,000 |
| 2021-12-22 | 3.210 | 3.210 | 3.210 | 3.210 | 2.665 | 10,000 |
| 2021-12-17 | 3.230 | 3.400 | 3.230 | 3.230 | 2.682 | 24,000 |
| 2021-12-16 | 3.260 | 3.330 | 3.200 | 3.200 | 2.657 | 78,000 |
| 2021-12-15 | 3.090 | 3.190 | 3.080 | 3.190 | 2.648 | 21,000 |
| 2021-12-14 | 3.120 | 3.180 | 3.120 | 3.180 | 2.640 | 79,000 |
| 2021-12-13 | 3.110 | 3.150 | 3.000 | 3.000 | 2.491 | 260,000 |
| 2021-12-10 | 3.020 | 3.020 | 3.000 | 3.000 | 2.491 | 4,000 |
| 2021-12-08 | 3.000 | 3.010 | 3.000 | 3.010 | 2.499 | 10,000 |
| 2021-12-07 | 3.000 | 3.000 | 2.950 | 2.980 | 2.474 | 92,000 |
| 2021-12-06 | 2.950 | 2.950 | 2.900 | 2.910 | 2.416 | 92,000 |
| 2021-12-03 | 2.960 | 2.960 | 2.950 | 2.960 | 2.457 | 31,000 |
| 2021-12-02 | 3.050 | 3.050 | 2.960 | 2.960 | 2.457 | 15,000 |
| 2021-12-01 | 2.990 | 3.000 | 2.960 | 2.960 | 2.457 | 20,000 |
| 2021-11-30 | 2.870 | 3.000 | 2.850 | 2.990 | 2.482 | 262,000 |
| 2021-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.491 | 5,000 |
| 2021-11-25 | 3.000 | 3.000 | 2.800 | 3.000 | 2.491 | 222,000 |
| 2021-11-24 | 3.140 | 3.150 | 2.960 | 3.000 | 2.491 | 410,000 |
| 2021-11-23 | 2.960 | 3.000 | 2.960 | 3.000 | 2.491 | 27,000 |
| 2021-11-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.457 | 5,000 |
| 2021-11-17 | 3.000 | 3.000 | 2.980 | 2.980 | 2.474 | 16,000 |
| 2021-11-15 | 3.000 | 3.010 | 2.990 | 2.990 | 2.482 | 116,000 |
| 2021-11-11 | 3.000 | 3.000 | 2.990 | 2.990 | 2.482 | 25,000 |
| 2021-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.491 | 12,000 |
| 2021-11-03 | 2.910 | 3.000 | 2.900 | 3.000 | 2.491 | 74,000 |
| 2021-11-02 | 3.000 | 3.000 | 2.900 | 3.000 | 2.491 | 65,000 |
| 2021-11-01 | 3.450 | 3.450 | 3.100 | 3.100 | 2.574 | 4,000 |
| 2021-10-26 | 3.000 | 3.010 | 2.870 | 3.000 | 2.491 | 182,000 |
| 2021-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.491 | 83,000 |
| 2021-10-22 | 2.760 | 2.990 | 2.760 | 2.990 | 2.482 | 17,000 |
← NewerPage 11 of 11 · 632 trading days
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.