Guangzhou Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.689 | 15,000 |
| 2024-05-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.607 | 1,000 |
| 2024-05-03 | 1.530 | 1.720 | 1.530 | 1.720 | 1.571 | 4,000 |
| 2024-04-30 | 1.740 | 1.760 | 1.740 | 1.750 | 1.598 | 124,000 |
| 2024-04-29 | 1.700 | 1.730 | 1.700 | 1.730 | 1.580 | 11,000 |
| 2024-04-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.552 | 36,000 |
| 2024-04-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.425 | 39,000 |
| 2024-04-24 | 1.400 | 1.540 | 1.400 | 1.540 | 1.406 | 148,000 |
| 2024-04-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.425 | 54,000 |
| 2024-04-22 | 1.550 | 1.620 | 1.550 | 1.620 | 1.479 | 137,000 |
| 2024-04-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.516 | 40,000 |
| 2024-04-18 | 1.600 | 1.650 | 1.600 | 1.650 | 1.507 | 197,000 |
| 2024-04-16 | 1.550 | 1.600 | 1.530 | 1.600 | 1.461 | 268,000 |
| 2024-04-15 | 1.530 | 1.640 | 1.530 | 1.640 | 1.498 | 11,000 |
| 2024-04-11 | 1.700 | 1.700 | 1.690 | 1.690 | 1.543 | 1,000 |
| 2024-04-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.379 | 29,000 |
| 2024-04-09 | 1.510 | 1.510 | 1.500 | 1.510 | 1.379 | 24,000 |
| 2024-04-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.461 | 32,000 |
| 2024-03-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.461 | 2,500 |
| 2024-03-25 | 1.650 | 1.710 | 1.650 | 1.710 | 1.562 | 46,000 |
| 2024-03-22 | 1.660 | 1.660 | 1.650 | 1.650 | 1.507 | 50,000 |
| 2024-03-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.516 | 4,000 |
| 2024-03-20 | 1.590 | 1.590 | 1.550 | 1.550 | 1.416 | 681,000 |
| 2024-03-19 | 1.660 | 1.660 | 1.590 | 1.590 | 1.452 | 35,000 |
| 2024-03-18 | 1.580 | 1.620 | 1.570 | 1.590 | 1.452 | 125,000 |
| 2024-03-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.297 | 134,000 |
| 2024-03-14 | 1.420 | 1.420 | 1.410 | 1.410 | 1.288 | 91,000 |
| 2024-03-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.288 | 590,000 |
| 2024-03-12 | 1.410 | 1.420 | 1.380 | 1.420 | 1.297 | 31,000 |
| 2024-03-11 | 1.410 | 1.420 | 1.350 | 1.350 | 1.233 | 19,000 |
| 2024-03-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.288 | 41,000 |
| 2024-03-06 | 1.400 | 1.410 | 1.400 | 1.410 | 1.288 | 30,000 |
| 2024-03-05 | 1.450 | 1.460 | 1.400 | 1.400 | 1.279 | 69,000 |
| 2024-03-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.388 | 2,000 |
| 2024-03-01 | 1.530 | 1.530 | 1.500 | 1.500 | 1.370 | 40,000 |
| 2024-02-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.397 | 15,000 |
| 2024-02-28 | 1.570 | 1.570 | 1.560 | 1.560 | 1.425 | 1,000 |
| 2024-02-27 | 1.560 | 1.570 | 1.560 | 1.570 | 1.434 | 12,000 |
| 2024-02-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.434 | 12,000 |
| 2024-02-23 | 1.550 | 1.600 | 1.550 | 1.600 | 1.461 | 4,000 |
| 2024-02-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.479 | 17,000 |
| 2024-02-21 | 1.560 | 1.610 | 1.550 | 1.610 | 1.470 | 69,000 |
| 2024-02-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.489 | 24,000 |
| 2024-02-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.489 | 20,000 |
| 2024-02-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.498 | 4,000 |
| 2024-02-14 | 1.650 | 1.650 | 1.610 | 1.610 | 1.470 | 7,000 |
| 2024-02-08 | 1.590 | 1.600 | 1.590 | 1.600 | 1.461 | 16,000 |
| 2024-02-07 | 1.650 | 1.650 | 1.600 | 1.610 | 1.470 | 9,000 |
| 2024-02-06 | 1.620 | 1.660 | 1.600 | 1.650 | 1.507 | 80,000 |
| 2024-02-05 | 1.670 | 1.670 | 1.650 | 1.650 | 1.507 | 2,000 |
| 2024-02-02 | 1.700 | 1.750 | 1.690 | 1.730 | 1.580 | 29,000 |
| 2024-02-01 | 1.750 | 1.770 | 1.670 | 1.770 | 1.616 | 140,000 |
| 2024-01-31 | 1.690 | 1.770 | 1.650 | 1.770 | 1.616 | 84,000 |
| 2024-01-30 | 1.720 | 1.780 | 1.710 | 1.780 | 1.626 | 27,000 |
| 2024-01-29 | 1.780 | 1.780 | 1.710 | 1.780 | 1.626 | 13,000 |
| 2024-01-26 | 1.700 | 1.790 | 1.700 | 1.790 | 1.635 | 55,000 |
| 2024-01-25 | 1.770 | 1.800 | 1.770 | 1.800 | 1.644 | 11,000 |
| 2024-01-24 | 1.740 | 1.800 | 1.730 | 1.780 | 1.626 | 60,000 |
| 2024-01-23 | 1.810 | 1.810 | 1.800 | 1.800 | 1.644 | 10,000 |
| 2024-01-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.671 | 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.