Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.830	1.830	1.830	1.830	1.671	10,000
2024-01-18	1.770	1.900	1.770	1.900	1.735	41,000
2024-01-17	1.770	2.000	1.730	1.840	1.680	25,000
2024-01-16	2.110	2.110	1.720	1.840	1.680	44,000
2024-01-15	1.740	1.850	1.740	1.850	1.689	25,000
2024-01-12	1.700	2.030	1.670	2.030	1.854	100,000
2024-01-11	1.770	1.770	1.770	1.770	1.616	21,000
2024-01-10	1.800	1.820	1.700	1.770	1.616	153,000
2024-01-05	1.800	1.900	1.790	1.900	1.735	15,000
2024-01-03	1.890	1.970	1.880	1.970	1.799	52,000
2023-12-21	2.200	2.200	2.200	2.200	2.009	1,000
2023-12-15	2.070	2.070	2.070	2.070	1.890	2,000
2023-11-21	1.990	1.990	1.780	1.870	1.708	7,000
2023-11-14	2.000	2.070	2.000	2.000	1.826	8,000
2023-11-13	1.990	2.020	1.990	2.000	1.826	39,000
2023-11-10	1.890	1.900	1.890	1.900	1.735	5,000
2023-11-09	1.750	1.750	1.750	1.750	1.598	27,000
2023-11-07	1.870	1.980	1.710	1.980	1.808	26,000
2023-11-06	1.950	1.950	1.950	1.950	1.781	1,000
2023-10-16	1.860	2.000	1.860	2.000	1.826	2,000
2023-10-03	2.050	2.050	2.050	2.050	1.872	1,000
2023-09-29	2.070	2.070	1.900	1.900	1.735	2,000
2023-09-27	1.860	1.900	1.850	1.890	1.726	73,000
2023-09-26	2.010	2.010	2.000	2.000	1.826	5,000
2023-09-22	2.070	2.070	2.010	2.070	1.890	6,000
2023-09-19	2.070	2.070	2.070	2.070	1.890	1,000
2023-09-13	2.060	2.060	2.050	2.060	1.881	2,000
2023-08-31	2.110	2.110	2.110	2.110	1.927	2,000
2023-08-24	2.120	2.120	2.120	2.120	1.936	8,000
2023-08-18	2.240	2.240	2.220	2.220	2.027	3,000
2023-08-10	2.240	2.380	2.200	2.380	2.173	60,000
2023-08-09	2.220	2.500	2.220	2.490	2.274	23,000
2023-08-08	2.200	2.200	2.200	2.200	2.009	1,000
2023-08-02	2.290	2.290	2.290	2.290	2.091	1,000
2023-08-01	2.240	2.280	2.150	2.210	2.018	22,000
2023-07-31	2.340	2.400	2.340	2.400	2.192	26,000
2023-07-28	2.300	2.400	2.220	2.350	2.146	6,000
2023-07-25	2.350	2.350	2.350	2.350	2.146	6,000
2023-07-21	2.340	2.340	2.320	2.330	2.128	19,000
2023-07-20	2.230	2.390	2.230	2.340	2.137	15,000
2023-07-19	2.400	2.400	2.170	2.180	1.991	5,000
2023-07-14	2.220	2.360	2.220	2.320	2.119	3,000
2023-07-13	2.380	2.380	2.380	2.380	2.173	1,000
2023-07-07	2.290	2.400	2.290	2.400	2.192	2,000
2023-07-06	2.200	2.290	2.200	2.290	2.091	2,000
2023-07-05	2.170	2.330	2.170	2.330	2.128	14,000
2023-07-04	2.050	2.150	2.000	2.150	1.963	22,000
2023-07-03	2.000	2.200	2.000	2.200	2.009	28,000
2023-06-27	2.330	2.330	2.330	2.330	2.128	1,000
2023-06-26	2.320	2.320	2.220	2.320	2.119	3,000
2023-06-23	2.270	2.270	2.270	2.270	2.073	1,000
2023-06-21	2.360	2.370	2.240	2.370	2.055	31,000
2023-05-29	2.440	2.450	2.350	2.450	2.124	5,000
2023-05-24	2.450	2.450	2.450	2.450	2.124	1,000
2023-05-16	2.430	2.460	2.430	2.460	2.133	4,000
2023-05-15	2.440	2.680	2.380	2.680	2.323	11,000
2023-05-08	2.440	2.450	2.360	2.450	2.124	8,000
2023-05-05	2.450	2.450	2.350	2.450	2.124	14,000
2023-05-02	2.400	2.450	2.400	2.450	2.124	16,000
2023-04-27	2.400	2.460	2.400	2.460	2.133	15,000

← NewerPage 8 of 11 · 632 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.