Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	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
2025-10-17	1.650	1.710	1.630	1.710	1.651	5,000
2025-10-16	1.710	1.710	1.710	1.710	1.651	1,000
2025-10-15	1.720	1.720	1.720	1.720	1.660	1,000
2025-10-14	1.730	1.730	1.670	1.700	1.641	111,000
2025-10-13	1.670	1.750	1.650	1.740	1.680	8,000

← NewerPage 3 of 11 · 631 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.