Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 1.690 | 1.690 | 1.640 | 1.650 | 1.593 | 4,000 |
| 2025-10-09 | 1.660 | 1.690 | 1.660 | 1.690 | 1.631 | 10,000 |
| 2025-10-02 | 1.750 | 1.750 | 1.650 | 1.660 | 1.602 | 7,000 |
| 2025-09-29 | 1.660 | 1.750 | 1.660 | 1.750 | 1.689 | 7,000 |
| 2025-09-26 | 1.670 | 1.670 | 1.660 | 1.660 | 1.602 | 1,000 |
| 2025-09-25 | 1.640 | 1.650 | 1.620 | 1.630 | 1.573 | 43,000 |
| 2025-09-24 | 1.690 | 1.700 | 1.660 | 1.660 | 1.602 | 27,000 |
| 2025-09-23 | 1.650 | 1.680 | 1.650 | 1.680 | 1.622 | 408,000 |
| 2025-09-22 | 1.750 | 1.750 | 1.680 | 1.680 | 1.622 | 2,000 |
| 2025-09-19 | 1.700 | 1.750 | 1.670 | 1.700 | 1.641 | 13,000 |
| 2025-09-18 | 1.620 | 1.760 | 1.620 | 1.760 | 1.699 | 10,000 |
| 2025-09-17 | 1.670 | 1.740 | 1.650 | 1.660 | 1.602 | 148,000 |
| 2025-09-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.631 | 21,001 |
| 2025-09-12 | 1.690 | 1.700 | 1.660 | 1.680 | 1.622 | 63,000 |
| 2025-09-11 | 1.670 | 1.690 | 1.650 | 1.680 | 1.622 | 36,000 |
| 2025-09-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.602 | 1,000 |
| 2025-09-05 | 1.740 | 1.760 | 1.660 | 1.670 | 1.612 | 13,000 |
| 2025-09-03 | 1.690 | 1.710 | 1.660 | 1.710 | 1.651 | 33,000 |
| 2025-09-01 | 1.720 | 1.720 | 1.700 | 1.700 | 1.641 | 2,000 |
| 2025-08-28 | 1.710 | 1.750 | 1.710 | 1.740 | 1.680 | 100,000 |
| 2025-08-27 | 1.660 | 1.710 | 1.660 | 1.700 | 1.641 | 112,000 |
| 2025-08-26 | 1.760 | 1.760 | 1.700 | 1.720 | 1.660 | 14,000 |
| 2025-08-25 | 1.710 | 1.750 | 1.710 | 1.750 | 1.689 | 8,000 |
| 2025-08-22 | 1.770 | 1.770 | 1.710 | 1.710 | 1.651 | 8,000 |
| 2025-08-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.718 | 39,000 |
| 2025-08-20 | 1.710 | 1.760 | 1.660 | 1.760 | 1.699 | 65,000 |
| 2025-08-15 | 1.680 | 1.690 | 1.650 | 1.690 | 1.631 | 102,000 |
| 2025-08-14 | 1.770 | 1.770 | 1.690 | 1.710 | 1.651 | 42,000 |
| 2025-08-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.651 | 2,000 |
| 2025-08-12 | 1.710 | 1.710 | 1.650 | 1.710 | 1.651 | 3,000 |
| 2025-08-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.651 | 11,000 |
| 2025-08-06 | 1.680 | 1.700 | 1.680 | 1.700 | 1.641 | 17,000 |
| 2025-08-04 | 1.710 | 1.710 | 1.680 | 1.710 | 1.651 | 80,000 |
| 2025-07-31 | 1.780 | 1.800 | 1.760 | 1.780 | 1.718 | 75,000 |
| 2025-07-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 1,000 |
| 2025-07-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 22,000 |
| 2025-07-25 | 1.730 | 1.730 | 1.700 | 1.710 | 1.651 | 121,000 |
| 2025-07-24 | 1.800 | 1.800 | 1.700 | 1.730 | 1.670 | 322,000 |
| 2025-07-23 | 1.700 | 1.800 | 1.700 | 1.800 | 1.738 | 5,000 |
| 2025-07-22 | 1.870 | 1.910 | 1.800 | 1.800 | 1.738 | 65,000 |
| 2025-07-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.699 | 12,000 |
| 2025-07-16 | 1.890 | 1.890 | 1.880 | 1.880 | 1.815 | 24,000 |
| 2025-07-15 | 1.830 | 1.900 | 1.830 | 1.900 | 1.834 | 177,000 |
| 2025-07-14 | 1.800 | 1.850 | 1.800 | 1.850 | 1.786 | 28,000 |
| 2025-07-11 | 1.800 | 1.820 | 1.720 | 1.770 | 1.709 | 103,000 |
| 2025-07-10 | 1.760 | 1.780 | 1.760 | 1.780 | 1.718 | 13,000 |
| 2025-07-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 13,000 |
| 2025-07-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.699 | 1,000 |
| 2025-07-04 | 1.750 | 1.800 | 1.750 | 1.760 | 1.699 | 32,000 |
| 2025-07-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.602 | 12,000 |
| 2025-07-02 | 1.690 | 1.800 | 1.670 | 1.670 | 1.612 | 101,000 |
| 2025-06-25 | 1.550 | 1.740 | 1.550 | 1.550 | 1.496 | 5,000 |
| 2025-06-18 | 1.570 | 1.570 | 1.550 | 1.550 | 1.496 | 16,000 |
| 2025-06-16 | 1.610 | 1.610 | 1.560 | 1.610 | 1.507 | 10,000 |
| 2025-06-13 | 1.600 | 1.610 | 1.600 | 1.610 | 1.507 | 2,000 |
| 2025-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.497 | 16,000 |
| 2025-06-10 | 1.590 | 1.590 | 1.560 | 1.590 | 1.488 | 33,000 |
| 2025-05-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.432 | 2,000 |
| 2025-05-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 1,000 |
| 2025-05-26 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 5,000 |
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.