Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 1.550 | 1.550 | 1.480 | 1.480 | 1.429 | 12,000 |
| 2026-03-17 | 1.490 | 1.550 | 1.440 | 1.550 | 1.496 | 55,000 |
| 2026-03-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.438 | 13,000 |
| 2026-03-12 | 1.490 | 1.490 | 1.480 | 1.490 | 1.438 | 39,000 |
| 2026-03-11 | 1.490 | 1.490 | 1.480 | 1.490 | 1.438 | 6,000 |
| 2026-03-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.438 | 4,000 |
| 2026-03-05 | 1.550 | 1.550 | 1.490 | 1.500 | 1.448 | 4,000 |
| 2026-03-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 2,000 |
| 2026-03-02 | 1.500 | 1.530 | 1.490 | 1.530 | 1.477 | 22,000 |
| 2026-02-26 | 1.510 | 1.510 | 1.500 | 1.500 | 1.448 | 20,000 |
| 2026-02-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 13,000 |
| 2026-02-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.467 | 2,000 |
| 2026-02-02 | 1.570 | 1.570 | 1.530 | 1.530 | 1.477 | 6,000 |
| 2026-01-30 | 1.560 | 1.570 | 1.510 | 1.510 | 1.458 | 5,000 |
| 2026-01-29 | 1.530 | 1.530 | 1.520 | 1.530 | 1.477 | 22,000 |
| 2026-01-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 3,000 |
| 2026-01-27 | 1.580 | 1.590 | 1.580 | 1.590 | 1.535 | 7,000 |
| 2026-01-26 | 1.530 | 1.530 | 1.520 | 1.530 | 1.477 | 2,000 |
| 2026-01-23 | 1.630 | 1.630 | 1.530 | 1.610 | 1.554 | 3,000 |
| 2026-01-22 | 1.610 | 1.640 | 1.510 | 1.640 | 1.583 | 3,000 |
| 2026-01-19 | 1.500 | 1.610 | 1.500 | 1.610 | 1.554 | 3,000 |
| 2026-01-14 | 1.550 | 1.550 | 1.510 | 1.510 | 1.458 | 5,000 |
| 2026-01-09 | 1.500 | 1.590 | 1.500 | 1.510 | 1.458 | 14,000 |
| 2026-01-06 | 1.520 | 1.520 | 1.500 | 1.500 | 1.448 | 70,000 |
| 2025-12-30 | 1.510 | 1.520 | 1.510 | 1.520 | 1.467 | 2,000 |
| 2025-12-29 | 1.540 | 1.540 | 1.520 | 1.540 | 1.487 | 61,000 |
| 2025-12-22 | 1.630 | 1.630 | 1.530 | 1.540 | 1.487 | 2,050 |
| 2025-12-19 | 1.620 | 1.620 | 1.510 | 1.610 | 1.554 | 3,000 |
| 2025-12-17 | 1.500 | 1.550 | 1.500 | 1.550 | 1.496 | 3,000 |
| 2025-12-16 | 1.540 | 1.540 | 1.530 | 1.540 | 1.487 | 96,000 |
| 2025-12-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.477 | 3,000 |
| 2025-12-11 | 1.540 | 1.540 | 1.530 | 1.530 | 1.477 | 33,000 |
| 2025-12-09 | 1.550 | 1.550 | 1.520 | 1.520 | 1.467 | 2,000 |
| 2025-12-08 | 1.630 | 1.630 | 1.550 | 1.550 | 1.496 | 22,000 |
| 2025-12-05 | 1.620 | 1.620 | 1.550 | 1.550 | 1.496 | 2,000 |
| 2025-12-04 | 1.600 | 1.600 | 1.530 | 1.530 | 1.477 | 3,000 |
| 2025-12-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 21,000 |
| 2025-11-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.573 | 2,000 |
| 2025-11-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 10,000 |
| 2025-11-26 | 1.620 | 1.620 | 1.550 | 1.570 | 1.516 | 23,000 |
| 2025-11-25 | 1.590 | 1.590 | 1.540 | 1.540 | 1.487 | 111,000 |
| 2025-11-24 | 1.590 | 1.590 | 1.470 | 1.590 | 1.535 | 134,000 |
| 2025-11-18 | 1.620 | 1.620 | 1.610 | 1.610 | 1.554 | 12,000 |
| 2025-11-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 2,000 |
| 2025-11-12 | 1.620 | 1.620 | 1.600 | 1.610 | 1.554 | 54,000 |
| 2025-11-07 | 1.630 | 1.630 | 1.620 | 1.620 | 1.564 | 35,000 |
| 2025-11-06 | 1.640 | 1.640 | 1.630 | 1.630 | 1.573 | 34,000 |
| 2025-11-04 | 1.650 | 1.650 | 1.640 | 1.640 | 1.583 | 39,000 |
| 2025-11-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.602 | 41,000 |
| 2025-10-31 | 1.640 | 1.650 | 1.640 | 1.650 | 1.593 | 105,000 |
| 2025-10-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 21,000 |
| 2025-10-28 | 1.680 | 1.680 | 1.650 | 1.650 | 1.593 | 19,000 |
| 2025-10-27 | 1.690 | 1.690 | 1.650 | 1.680 | 1.622 | 54,000 |
| 2025-10-23 | 1.710 | 1.710 | 1.650 | 1.650 | 1.593 | 2,000 |
| 2025-10-21 | 1.690 | 1.710 | 1.660 | 1.710 | 1.651 | 143,000 |
← NewerPage 3 of 3 · 175 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.