Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.451 | 59,000 |
| 2024-11-18 | 1.570 | 1.570 | 1.500 | 1.570 | 1.469 | 16,000 |
| 2024-11-15 | 1.550 | 1.550 | 1.510 | 1.550 | 1.451 | 24,000 |
| 2024-11-13 | 1.720 | 1.770 | 1.600 | 1.600 | 1.497 | 22,000 |
| 2024-11-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.460 | 16,000 |
| 2024-11-08 | 1.680 | 1.680 | 1.590 | 1.620 | 1.516 | 33,000 |
| 2024-11-05 | 1.600 | 1.610 | 1.580 | 1.600 | 1.497 | 15,000 |
| 2024-11-04 | 1.620 | 1.620 | 1.580 | 1.600 | 1.497 | 39,000 |
| 2024-10-24 | 1.680 | 1.740 | 1.680 | 1.740 | 1.628 | 54,000 |
| 2024-10-22 | 1.700 | 1.700 | 1.680 | 1.680 | 1.572 | 60,000 |
| 2024-10-21 | 1.680 | 1.700 | 1.610 | 1.700 | 1.591 | 77,000 |
| 2024-10-18 | 1.690 | 1.820 | 1.690 | 1.800 | 1.684 | 37,000 |
| 2024-10-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.610 | 10,000 |
| 2024-10-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.572 | 8,000 |
| 2024-10-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.694 | 1,000 |
| 2024-10-09 | 1.690 | 1.820 | 1.690 | 1.820 | 1.703 | 6,000 |
| 2024-10-08 | 1.900 | 1.900 | 1.680 | 1.690 | 1.582 | 46,000 |
| 2024-10-07 | 1.850 | 1.950 | 1.680 | 1.900 | 1.778 | 219,000 |
| 2024-10-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.713 | 3,000 |
| 2024-10-03 | 1.700 | 1.850 | 1.600 | 1.820 | 1.703 | 201,000 |
| 2024-10-02 | 1.460 | 1.780 | 1.460 | 1.770 | 1.656 | 102,000 |
| 2024-09-30 | 1.500 | 1.550 | 1.460 | 1.550 | 1.451 | 199,000 |
| 2024-09-27 | 1.570 | 1.570 | 1.520 | 1.520 | 1.422 | 63,000 |
| 2024-09-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.469 | 116,000 |
| 2024-09-24 | 1.610 | 1.620 | 1.610 | 1.620 | 1.516 | 29,000 |
| 2024-09-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.507 | 5,000 |
| 2024-09-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.507 | 22,000 |
| 2024-09-05 | 1.690 | 1.700 | 1.690 | 1.700 | 1.591 | 15,000 |
| 2024-08-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.422 | 3,000 |
| 2024-08-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.422 | 11,000 |
| 2024-08-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.422 | 2,000 |
| 2024-07-19 | 1.570 | 1.570 | 1.520 | 1.520 | 1.422 | 99,000 |
| 2024-07-11 | 1.600 | 1.600 | 1.570 | 1.570 | 1.469 | 10,000 |
| 2024-06-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.535 | 40,000 |
| 2024-06-27 | 1.640 | 1.650 | 1.610 | 1.640 | 1.535 | 16,500,000 |
| 2024-06-25 | 1.700 | 1.700 | 1.640 | 1.640 | 1.535 | 67,000 |
| 2024-06-21 | 1.700 | 1.720 | 1.700 | 1.720 | 1.610 | 1,000 |
| 2024-06-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.666 | 2,000 |
| 2024-06-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.662 | 5,000 |
| 2024-06-13 | 1.780 | 1.810 | 1.780 | 1.810 | 1.653 | 23,000 |
| 2024-06-12 | 1.800 | 1.840 | 1.800 | 1.820 | 1.662 | 97,000 |
| 2024-06-11 | 2.010 | 2.010 | 2.000 | 2.000 | 1.826 | 129,000 |
| 2024-06-07 | 2.290 | 2.290 | 2.000 | 2.000 | 1.826 | 52,000 |
| 2024-06-06 | 2.060 | 2.060 | 2.060 | 2.060 | 1.881 | 4,000 |
| 2024-06-04 | 2.070 | 2.070 | 2.060 | 2.060 | 1.881 | 150,000 |
| 2024-06-03 | 2.040 | 2.050 | 2.040 | 2.050 | 1.872 | 8,000 |
| 2024-05-31 | 2.030 | 2.040 | 2.030 | 2.040 | 1.863 | 1,000 |
| 2024-05-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.055 | 27,000 |
| 2024-05-27 | 2.190 | 2.200 | 2.190 | 2.200 | 2.009 | 20,000 |
| 2024-05-24 | 2.170 | 2.200 | 2.170 | 2.170 | 1.982 | 108,000 |
| 2024-05-23 | 2.160 | 2.160 | 2.160 | 2.160 | 1.973 | 1,000 |
| 2024-05-22 | 2.130 | 2.150 | 2.130 | 2.150 | 1.963 | 111,000 |
| 2024-05-21 | 2.140 | 2.140 | 2.120 | 2.120 | 1.936 | 625,000 |
| 2024-05-17 | 2.170 | 2.210 | 2.100 | 2.100 | 1.918 | 791,000 |
| 2024-05-16 | 2.100 | 2.170 | 2.090 | 2.170 | 1.982 | 26,000 |
| 2024-05-14 | 2.100 | 2.100 | 2.020 | 2.080 | 1.900 | 103,000 |
| 2024-05-13 | 2.080 | 2.090 | 2.080 | 2.080 | 1.900 | 109,000 |
| 2024-05-10 | 1.990 | 2.020 | 1.990 | 2.020 | 1.845 | 94,000 |
| 2024-05-09 | 1.920 | 1.980 | 1.920 | 1.980 | 1.808 | 54,000 |
| 2024-05-08 | 1.930 | 1.930 | 1.900 | 1.900 | 1.735 | 158,000 |
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.