Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.620 | 6.620 | 6.460 | 6.485 | 6.485 | 6,751,470 |
| 2026-10-15 | 6.620 | 6.620 | 6.480 | 6.545 | 6.545 | 13,791,965 |
| 2026-10-14 | 6.580 | 6.655 | 6.550 | 6.600 | 6.600 | 13,780,913 |
| 2026-10-13 | 6.585 | 6.680 | 6.550 | 6.580 | 6.580 | 12,813,587 |
| 2026-10-12 | 6.360 | 6.570 | 6.270 | 6.565 | 6.565 | 17,543,061 |
| 2026-10-09 | 6.285 | 6.360 | 6.220 | 6.295 | 6.295 | 12,025,971 |
| 2026-10-08 | 6.325 | 6.400 | 6.225 | 6.310 | 6.310 | 11,801,161 |
| 2026-10-07 | 6.200 | 6.300 | 6.200 | 6.265 | 6.265 | 4,807,210 |
| 2026-10-06 | 6.250 | 6.345 | 6.245 | 6.265 | 6.265 | 3,755,100 |
| 2026-10-05 | 6.400 | 6.400 | 6.160 | 6.220 | 6.220 | 5,302,242 |
| 2026-10-02 | 6.400 | 6.400 | 6.185 | 6.220 | 6.220 | 7,247,828 |
| 2026-09-30 | 6.235 | 6.360 | 6.180 | 6.295 | 6.295 | 14,455,066 |
| 2026-09-29 | 6.340 | 6.340 | 6.160 | 6.195 | 6.195 | 10,781,073 |
| 2026-09-28 | 6.360 | 6.450 | 6.245 | 6.270 | 6.270 | 7,266,284 |
| 2026-09-25 | 6.305 | 6.305 | 6.210 | 6.265 | 6.265 | 1,929,605 |
| 2026-09-24 | 6.320 | 6.440 | 6.245 | 6.350 | 6.350 | 5,944,943 |
| 2026-09-23 | 6.290 | 6.315 | 6.205 | 6.300 | 6.300 | 14,773,531 |
| 2026-09-22 | 6.380 | 6.380 | 6.210 | 6.315 | 6.315 | 8,276,500 |
| 2026-09-21 | 6.190 | 6.385 | 6.185 | 6.355 | 6.355 | 14,055,918 |
| 2026-09-18 | 6.175 | 6.310 | 6.100 | 6.250 | 6.250 | 22,176,670 |
| 2026-09-17 | 6.290 | 6.295 | 6.160 | 6.170 | 6.170 | 10,949,259 |
| 2026-09-16 | 6.180 | 6.325 | 6.170 | 6.310 | 6.310 | 12,003,020 |
| 2026-09-15 | 6.345 | 6.350 | 6.200 | 6.240 | 6.240 | 9,063,000 |
| 2026-09-14 | 6.300 | 6.430 | 6.280 | 6.300 | 6.300 | 18,600,936 |
| 2026-09-11 | 6.460 | 6.490 | 6.330 | 6.345 | 6.345 | 11,050,067 |
| 2026-09-10 | 6.365 | 6.500 | 6.310 | 6.490 | 6.490 | 8,536,217 |
| 2026-09-09 | 6.435 | 6.435 | 6.325 | 6.365 | 6.365 | 6,367,486 |
| 2026-09-08 | 6.480 | 6.480 | 6.335 | 6.400 | 6.400 | 5,046,200 |
| 2026-09-07 | 6.510 | 6.610 | 6.370 | 6.405 | 6.405 | 5,683,919 |
| 2026-09-04 | 6.570 | 6.620 | 6.480 | 6.580 | 6.580 | 5,904,988 |
| 2026-09-03 | 6.590 | 6.650 | 6.475 | 6.500 | 6.500 | 8,097,300 |
| 2026-09-02 | 6.480 | 6.565 | 6.450 | 6.565 | 6.565 | 7,953,560 |
| 2026-09-01 | 6.575 | 6.575 | 6.380 | 6.525 | 6.525 | 10,800,142 |
| 2026-08-31 | 6.465 | 6.610 | 6.465 | 6.540 | 6.540 | 15,534,380 |
| 2026-08-28 | 6.410 | 6.500 | 6.355 | 6.430 | 6.430 | 3,711,426 |
| 2026-08-27 | 6.510 | 6.540 | 6.330 | 6.410 | 6.410 | 7,865,395 |
| 2026-08-26 | 6.520 | 6.550 | 6.440 | 6.515 | 6.515 | 3,213,000 |
| 2026-08-25 | 6.620 | 6.715 | 6.430 | 6.485 | 6.485 | 9,744,709 |
| 2026-08-24 | 6.600 | 6.685 | 6.555 | 6.685 | 6.685 | 4,825,328 |
| 2026-08-21 | 6.435 | 6.600 | 6.435 | 6.600 | 6.600 | 7,939,600 |
| 2026-08-20 | 6.475 | 6.520 | 6.385 | 6.475 | 6.475 | 12,568,171 |
| 2026-08-19 | 6.300 | 6.490 | 6.300 | 6.480 | 6.480 | 5,335,738 |
| 2026-08-18 | 6.350 | 6.350 | 6.235 | 6.300 | 6.300 | 4,437,124 |
| 2026-08-17 | 6.295 | 6.365 | 6.250 | 6.305 | 6.305 | 4,911,900 |
| 2026-08-14 | 6.230 | 6.300 | 6.190 | 6.220 | 6.220 | 4,380,551 |
| 2026-08-13 | 6.160 | 6.280 | 6.135 | 6.275 | 6.275 | 6,574,000 |
| 2026-08-12 | 6.240 | 6.280 | 6.160 | 6.255 | 6.255 | 4,906,000 |
| 2026-08-11 | 6.225 | 6.290 | 6.195 | 6.265 | 6.265 | 5,190,264 |
| 2026-08-10 | 6.140 | 6.290 | 6.140 | 6.245 | 6.245 | 3,903,869 |
| 2026-08-07 | 6.200 | 6.270 | 6.115 | 6.190 | 6.190 | 7,640,000 |
| 2026-08-06 | 6.190 | 6.380 | 6.185 | 6.260 | 6.260 | 7,014,101 |
| 2026-08-05 | 6.325 | 6.350 | 6.185 | 6.270 | 6.270 | 6,454,607 |
| 2026-08-04 | 6.565 | 6.570 | 6.240 | 6.290 | 6.290 | 13,119,012 |
| 2026-08-03 | 6.460 | 6.630 | 6.460 | 6.500 | 6.500 | 8,278,894 |
| 2026-07-31 | 6.640 | 6.640 | 6.450 | 6.560 | 6.560 | 11,142,000 |
| 2026-07-30 | 6.460 | 6.700 | 6.460 | 6.680 | 6.680 | 14,386,667 |
| 2026-07-29 | 6.460 | 6.600 | 6.410 | 6.570 | 6.570 | 13,345,000 |
| 2026-07-28 | 6.460 | 6.490 | 6.380 | 6.440 | 6.440 | 10,459,560 |
| 2026-07-27 | 6.380 | 6.450 | 6.320 | 6.410 | 6.410 | 5,381,360 |
| 2026-07-24 | 6.450 | 6.460 | 6.320 | 6.400 | 6.400 | 5,410,522 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1358 HKD |
| 2026-01-08 | 0.2242 HKD |
| 2025-05-23 | 0.1197 HKD |
| 2024-12-18 | 0.2103 HKD |
| 2024-05-30 | 0.3168 HKD |
| 2023-05-30 | 0.3018 HKD |
| 2022-05-30 | 0.2966 HKD |
| 2021-06-01 | 0.2687 HKD |
| 2020-05-27 | 0.2513 HKD |
| 2019-04-30 | 0.2335 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.