Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.530	1.530	1.530	1.530	1.530	0
2026-07-24	1.490	1.530	1.440	1.530	1.530	6,000
2026-07-23	1.550	1.550	1.450	1.490	1.490	6,000
2026-07-22	1.600	1.600	1.600	1.600	1.600	0
2026-07-21	1.480	1.480	1.480	1.480	1.480	0
2026-07-20	1.420	1.490	1.420	1.490	1.490	18,000
2026-07-17	1.510	1.510	1.510	1.510	1.510	0
2026-07-16	1.510	1.510	1.510	1.510	1.510	0
2026-07-15	1.490	1.510	1.380	1.510	1.510	9,000
2026-07-14	1.440	1.530	1.360	1.530	1.530	12,000
2026-07-13	1.500	1.500	1.500	1.500	1.500	0
2026-07-10	1.500	1.500	1.500	1.500	1.500	0
2026-07-09	1.500	1.500	1.500	1.500	1.500	0
2026-07-08	1.500	1.500	1.500	1.500	1.500	0
2026-07-07	1.500	1.500	1.440	1.500	1.500	17,000
2026-07-06	1.500	1.500	1.500	1.500	1.500	0
2026-07-03	1.500	1.500	1.500	1.500	1.500	2,000
2026-07-02	1.500	1.500	1.500	1.500	1.500	11,000
2026-06-30	1.520	1.520	1.510	1.520	1.520	12,000
2026-06-29	1.580	1.580	1.580	1.580	1.580	0
2026-06-26	1.590	1.590	1.590	1.590	1.590	0
2026-06-25	1.590	1.590	1.590	1.590	1.590	0
2026-06-24	1.590	1.590	1.590	1.590	1.590	0
2026-06-23	1.590	1.590	1.590	1.590	1.590	7,000
2026-06-22	1.590	1.590	1.590	1.590	1.590	0
2026-06-18	1.590	1.590	1.590	1.590	1.590	0
2026-06-17	1.590	1.590	1.590	1.590	1.590	0
2026-06-16	1.620	1.630	1.590	1.590	1.590	86,000
2026-06-15	1.650	1.650	1.540	1.550	1.550	4,040
2026-06-12	1.540	1.650	1.540	1.650	1.650	7,000
2026-06-11	1.540	1.540	1.540	1.540	1.540	0
2026-06-10	1.540	1.540	1.540	1.540	1.540	0
2026-06-09	1.540	1.540	1.540	1.540	1.540	0
2026-06-08	1.540	1.540	1.510	1.540	1.540	4,000
2026-06-05	1.510	1.510	1.510	1.510	1.510	0
2026-06-04	1.520	1.520	1.500	1.510	1.510	2,000
2026-06-03	1.520	1.520	1.520	1.520	1.520	6,000
2026-05-29	1.580	1.580	1.580	1.580	1.525	3,000
2026-05-28	1.680	1.680	1.510	1.510	1.458	18,000
2026-05-27	1.590	1.590	1.590	1.590	1.535	24,000
2026-05-26	1.570	1.620	1.570	1.580	1.525	377,000
2026-05-21	1.510	1.510	1.510	1.510	1.458	17,000
2026-05-20	1.510	1.510	1.510	1.510	1.458	4,000
2026-05-19	1.500	1.500	1.410	1.500	1.448	6,000
2026-05-12	1.470	1.500	1.430	1.500	1.448	11,000
2026-05-05	1.430	1.510	1.430	1.480	1.429	53,000
2026-05-04	1.370	1.450	1.370	1.450	1.400	2,000
2026-04-30	1.400	1.430	1.350	1.430	1.380	89,000
2026-04-28	1.450	1.450	1.420	1.420	1.371	7,000
2026-04-27	1.450	1.490	1.430	1.480	1.429	32,000
2026-04-24	1.460	1.460	1.440	1.460	1.409	11,000
2026-04-23	1.560	1.560	1.460	1.460	1.409	2,000
2026-04-17	1.500	1.500	1.460	1.460	1.409	21,000
2026-04-08	1.510	1.520	1.510	1.520	1.467	8,000
2026-04-02	1.500	1.510	1.500	1.510	1.458	11,000
2026-04-01	1.540	1.540	1.540	1.540	1.487	20,000
2026-03-26	1.440	1.440	1.440	1.440	1.390	3,000
2026-03-25	1.480	1.480	1.450	1.450	1.400	2,000
2026-03-23	1.510	1.510	1.490	1.490	1.438	3,000
2026-03-19	1.490	1.490	1.490	1.490	1.438	11,000

← NewerPage 2 of 3 · 175 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.