Guangzhou Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.450	2.450	2.450	2.450	2.124	11,000
2023-04-25	2.360	2.450	2.320	2.450	2.124	27,000
2023-04-20	2.500	2.500	2.500	2.500	2.167	1,000
2023-04-14	2.340	2.650	2.310	2.600	2.254	16,000
2023-04-13	2.460	2.460	2.460	2.460	2.133	6,000
2023-03-24	2.470	2.470	2.470	2.470	2.141	1,000
2023-03-23	2.440	2.440	2.430	2.430	2.107	2,000
2023-03-20	2.360	2.460	2.360	2.460	2.133	7,000
2023-03-17	2.350	2.480	2.300	2.480	2.150	92,000
2023-03-16	2.350	2.480	2.260	2.480	2.150	8,000
2023-03-14	2.490	2.490	2.330	2.470	2.141	5,000
2023-03-13	2.480	2.480	2.480	2.480	2.150	4,000
2023-03-08	2.400	2.480	2.320	2.480	2.150	5,000
2023-03-07	2.500	2.500	2.490	2.490	2.159	50,000
2023-03-06	2.400	2.700	2.350	2.700	2.341	11,000
2023-03-03	2.360	2.450	2.360	2.450	2.124	7,000
2023-03-02	2.500	2.500	2.210	2.370	2.055	13,000
2023-03-01	2.450	2.500	2.200	2.380	2.063	70,000
2023-02-23	2.400	2.490	2.400	2.490	2.159	3,000
2023-02-20	2.490	2.490	2.490	2.490	2.159	20,000
2023-02-17	2.300	2.350	2.300	2.350	2.037	5,000
2023-02-16	2.400	2.490	2.400	2.490	2.159	16,000
2023-02-15	2.500	2.500	2.500	2.500	2.167	24,000
2023-02-10	2.360	2.490	2.300	2.490	2.159	7,000
2023-02-08	2.500	2.500	2.350	2.490	2.159	32,000
2023-02-06	2.500	2.500	2.500	2.500	2.167	21,000
2023-02-03	2.500	2.500	2.500	2.500	2.167	17,000
2023-02-02	2.600	2.600	2.500	2.500	2.167	102,000
2023-02-01	2.500	2.550	2.500	2.550	2.211	61,000
2023-01-31	2.620	2.620	2.550	2.550	2.211	6,000
2023-01-16	2.620	2.620	2.620	2.620	2.271	12,000
2023-01-09	2.620	2.620	2.620	2.620	2.271	6,000
2022-12-28	2.630	2.650	2.630	2.640	2.289	40,000
2022-11-30	2.640	2.690	2.450	2.640	2.289	10,000
2022-11-15	2.520	2.660	2.500	2.660	2.306	8,000
2022-11-04	2.680	2.680	2.680	2.680	2.323	2,000
2022-11-01	2.670	2.680	2.670	2.680	2.323	6,000
2022-10-31	2.700	2.700	2.670	2.670	2.315	15,000
2022-10-28	2.500	2.790	2.400	2.750	2.384	37,000
2022-10-19	2.820	2.820	2.820	2.820	2.445	1,000
2022-10-17	2.680	2.700	2.680	2.700	2.341	19,000
2022-09-28	2.670	2.680	2.670	2.680	2.323	13,000
2022-09-27	2.530	2.690	2.530	2.690	2.332	2,000
2022-09-26	2.530	2.750	2.530	2.530	2.193	18,000
2022-09-22	2.320	2.860	2.300	2.860	2.479	25,000
2022-09-15	2.700	2.700	2.700	2.700	2.341	8,000
2022-08-30	2.800	2.800	2.800	2.800	2.427	5,000
2022-08-25	2.760	2.760	2.760	2.760	2.393	5,000
2022-08-04	2.750	2.750	2.650	2.750	2.384	45,000
2022-08-03	2.700	2.700	2.700	2.700	2.341	3,000
2022-08-02	2.760	2.760	2.760	2.760	2.393	2,000
2022-07-27	2.850	2.850	2.850	2.850	2.471	30,000
2022-07-26	2.850	2.850	2.850	2.850	2.471	20,000
2022-07-22	2.850	2.850	2.850	2.850	2.471	8,000
2022-07-20	2.750	2.950	2.750	2.850	2.471	6,000
2022-07-19	2.750	2.750	2.750	2.750	2.384	10,000
2022-07-15	2.970	2.970	2.870	2.870	2.488	18,000
2022-07-14	2.780	2.780	2.780	2.780	2.410	10,000
2022-07-13	2.780	2.780	2.780	2.780	2.410	4,000
2022-06-30	2.950	2.950	2.940	2.940	2.549	3,000

← NewerPage 9 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.