Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.570 | 1.580 | 1.570 | 1.580 | 1.479 | 4,000 |
| 2025-05-22 | 1.720 | 1.720 | 1.590 | 1.600 | 1.497 | 40,000 |
| 2025-05-21 | 1.800 | 1.800 | 1.790 | 1.790 | 1.675 | 175,000 |
| 2025-05-20 | 1.700 | 1.750 | 1.700 | 1.750 | 1.638 | 65,000 |
| 2025-05-19 | 1.740 | 1.740 | 1.660 | 1.680 | 1.572 | 2,000 |
| 2025-05-16 | 1.530 | 1.580 | 1.530 | 1.580 | 1.479 | 3,000 |
| 2025-05-14 | 1.640 | 1.660 | 1.640 | 1.660 | 1.553 | 1,000 |
| 2025-05-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.525 | 3,000 |
| 2025-05-08 | 1.650 | 1.700 | 1.650 | 1.690 | 1.582 | 10,000 |
| 2025-05-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.516 | 21,000 |
| 2025-05-02 | 1.540 | 1.600 | 1.460 | 1.540 | 1.441 | 4 |
| 2025-04-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.441 | 5,000 |
| 2025-04-25 | 1.520 | 1.520 | 1.510 | 1.510 | 1.413 | 4,000 |
| 2025-04-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.404 | 20,000 |
| 2025-04-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.404 | 1,000 |
| 2025-04-14 | 1.440 | 1.450 | 1.440 | 1.450 | 1.357 | 1,000 |
| 2025-04-09 | 1.480 | 1.510 | 1.480 | 1.510 | 1.413 | 19,000 |
| 2025-04-08 | 1.530 | 1.530 | 1.360 | 1.450 | 1.357 | 22,000 |
| 2025-03-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.497 | 14,000 |
| 2025-03-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.516 | 34,000 |
| 2025-03-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.516 | 3,000 |
| 2025-03-20 | 1.650 | 1.650 | 1.620 | 1.620 | 1.516 | 32,000 |
| 2025-03-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.544 | 1,000 |
| 2025-03-17 | 1.530 | 1.700 | 1.530 | 1.700 | 1.591 | 11,000 |
| 2025-03-12 | 1.530 | 1.560 | 1.530 | 1.560 | 1.460 | 12,000 |
| 2025-03-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.479 | 2,000 |
| 2025-03-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.497 | 16,000 |
| 2025-03-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.497 | 2,000 |
| 2025-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.497 | 6,000 |
| 2025-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.497 | 7,000 |
| 2025-02-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 10,000 |
| 2025-02-24 | 1.490 | 1.560 | 1.490 | 1.560 | 1.460 | 20,000 |
| 2025-02-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.479 | 3,000 |
| 2025-02-19 | 1.560 | 1.580 | 1.550 | 1.580 | 1.479 | 28,000 |
| 2025-02-18 | 1.560 | 1.560 | 1.540 | 1.550 | 1.451 | 173,000 |
| 2025-02-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 6,000 |
| 2025-02-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.441 | 10,000 |
| 2025-02-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.451 | 4,000 |
| 2025-02-10 | 1.560 | 1.560 | 1.470 | 1.560 | 1.460 | 107,000 |
| 2025-02-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 3,000 |
| 2025-01-24 | 1.560 | 1.560 | 1.470 | 1.500 | 1.404 | 62,000 |
| 2025-01-23 | 1.580 | 1.580 | 1.570 | 1.570 | 1.469 | 22,000 |
| 2025-01-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.563 | 3,000 |
| 2025-01-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.563 | 20,000 |
| 2025-01-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 2,000 |
| 2024-12-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.516 | 3,000 |
| 2024-12-30 | 1.550 | 1.620 | 1.550 | 1.620 | 1.516 | 20,000 |
| 2024-12-27 | 1.600 | 1.600 | 1.560 | 1.560 | 1.460 | 22,000 |
| 2024-12-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.516 | 5,000 |
| 2024-12-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.544 | 4,000 |
| 2024-12-18 | 1.750 | 1.750 | 1.700 | 1.700 | 1.591 | 113,000 |
| 2024-12-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.638 | 84,000 |
| 2024-12-10 | 1.590 | 1.750 | 1.590 | 1.700 | 1.591 | 152,000 |
| 2024-12-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.488 | 2,000 |
| 2024-12-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 1,000 |
| 2024-12-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.432 | 1,000 |
| 2024-12-02 | 1.650 | 1.650 | 1.580 | 1.580 | 1.479 | 31,000 |
| 2024-11-29 | 1.750 | 1.750 | 1.580 | 1.580 | 1.479 | 36,000 |
| 2024-11-28 | 1.680 | 1.770 | 1.680 | 1.750 | 1.638 | 103,000 |
| 2024-11-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.441 | 10,000 |
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.