Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.750 | 3.840 | 3.750 | 3.840 | 3.386 | 7,967,000 |
| 2024-08-06 | 3.870 | 3.920 | 3.690 | 3.750 | 3.307 | 18,622,000 |
| 2024-08-05 | 4.080 | 4.100 | 3.780 | 3.840 | 3.386 | 28,120,100 |
| 2024-08-02 | 4.120 | 4.160 | 4.060 | 4.130 | 3.642 | 16,529,580 |
| 2024-08-01 | 4.040 | 4.130 | 4.020 | 4.110 | 3.624 | 18,693,270 |
| 2024-07-31 | 3.990 | 4.060 | 3.990 | 4.050 | 3.572 | 12,491,280 |
| 2024-07-30 | 4.030 | 4.030 | 3.950 | 3.990 | 3.519 | 8,279,065 |
| 2024-07-29 | 3.920 | 4.030 | 3.900 | 4.010 | 3.536 | 12,477,000 |
| 2024-07-26 | 3.920 | 3.980 | 3.870 | 3.890 | 3.430 | 5,879,000 |
| 2024-07-25 | 3.950 | 4.010 | 3.890 | 3.920 | 3.457 | 9,121,000 |
| 2024-07-24 | 3.980 | 4.040 | 3.980 | 4.010 | 3.536 | 6,344,300 |
| 2024-07-23 | 3.890 | 4.030 | 3.860 | 4.010 | 3.536 | 18,102,000 |
| 2024-07-22 | 3.900 | 3.900 | 3.790 | 3.860 | 3.404 | 10,115,000 |
| 2024-07-19 | 4.010 | 4.020 | 3.840 | 3.860 | 3.404 | 17,709,670 |
| 2024-07-18 | 4.010 | 4.040 | 3.970 | 4.010 | 3.536 | 4,374,300 |
| 2024-07-17 | 4.020 | 4.040 | 3.970 | 4.010 | 3.536 | 11,581,000 |
| 2024-07-16 | 4.000 | 4.050 | 3.990 | 4.050 | 3.572 | 8,837,000 |
| 2024-07-15 | 3.970 | 4.070 | 3.960 | 4.040 | 3.563 | 23,520,000 |
| 2024-07-12 | 3.920 | 3.990 | 3.920 | 3.980 | 3.510 | 9,930,000 |
| 2024-07-11 | 3.930 | 3.940 | 3.850 | 3.890 | 3.430 | 11,285,200 |
| 2024-07-10 | 3.910 | 3.910 | 3.830 | 3.880 | 3.422 | 9,412,000 |
| 2024-07-09 | 3.930 | 3.960 | 3.880 | 3.910 | 3.448 | 11,339,000 |
| 2024-07-08 | 3.870 | 3.960 | 3.840 | 3.930 | 3.466 | 14,234,600 |
| 2024-07-05 | 3.990 | 4.000 | 3.840 | 3.870 | 3.413 | 15,386,000 |
| 2024-07-04 | 3.980 | 4.040 | 3.970 | 3.990 | 3.519 | 10,354,000 |
| 2024-07-03 | 3.960 | 4.000 | 3.930 | 3.990 | 3.519 | 16,571,000 |
| 2024-07-02 | 3.860 | 3.970 | 3.830 | 3.960 | 3.492 | 20,535,801 |
| 2024-06-28 | 3.710 | 3.850 | 3.710 | 3.830 | 3.378 | 9,332,000 |
| 2024-06-27 | 3.800 | 3.830 | 3.760 | 3.790 | 3.342 | 12,667,000 |
| 2024-06-26 | 3.760 | 3.860 | 3.750 | 3.790 | 3.342 | 13,859,730 |
| 2024-06-25 | 3.710 | 3.790 | 3.690 | 3.770 | 3.325 | 19,268,641 |
| 2024-06-24 | 3.670 | 3.710 | 3.610 | 3.700 | 3.263 | 11,642,400 |
| 2024-06-21 | 3.690 | 3.710 | 3.650 | 3.670 | 3.236 | 9,803,400 |
| 2024-06-20 | 3.690 | 3.750 | 3.660 | 3.670 | 3.236 | 10,233,000 |
| 2024-06-19 | 3.540 | 3.680 | 3.540 | 3.670 | 3.236 | 18,079,801 |
| 2024-06-18 | 3.490 | 3.550 | 3.490 | 3.530 | 3.113 | 9,687,418 |
| 2024-06-17 | 3.490 | 3.560 | 3.480 | 3.490 | 3.078 | 9,125,000 |
| 2024-06-14 | 3.490 | 3.560 | 3.470 | 3.530 | 3.113 | 13,915,530 |
| 2024-06-13 | 3.470 | 3.510 | 3.440 | 3.470 | 3.060 | 11,859,000 |
| 2024-06-12 | 3.500 | 3.520 | 3.420 | 3.490 | 3.078 | 13,935,600 |
| 2024-06-11 | 3.550 | 3.550 | 3.480 | 3.500 | 3.087 | 10,193,000 |
| 2024-06-07 | 3.500 | 3.560 | 3.500 | 3.550 | 3.131 | 6,283,968 |
| 2024-06-06 | 3.490 | 3.530 | 3.450 | 3.500 | 3.087 | 12,268,000 |
| 2024-06-05 | 3.530 | 3.600 | 3.470 | 3.480 | 3.069 | 7,803,000 |
| 2024-06-04 | 3.560 | 3.590 | 3.530 | 3.560 | 3.139 | 7,008,000 |
| 2024-06-03 | 3.630 | 3.640 | 3.550 | 3.570 | 3.148 | 9,889,098 |
| 2024-05-31 | 3.530 | 3.670 | 3.530 | 3.600 | 3.175 | 29,297,000 |
| 2024-05-30 | 3.490 | 3.570 | 3.480 | 3.510 | 3.095 | 22,993,000 |
| 2024-05-29 | 3.840 | 3.860 | 3.720 | 3.770 | 3.045 | 24,581,301 |
| 2024-05-28 | 3.840 | 3.870 | 3.840 | 3.840 | 3.102 | 10,920,080 |
| 2024-05-27 | 3.850 | 3.860 | 3.810 | 3.840 | 3.102 | 13,881,000 |
| 2024-05-24 | 3.860 | 3.890 | 3.810 | 3.830 | 3.094 | 13,565,000 |
| 2024-05-23 | 3.890 | 3.890 | 3.820 | 3.860 | 3.118 | 20,189,051 |
| 2024-05-22 | 3.850 | 3.910 | 3.810 | 3.880 | 3.134 | 15,080,470 |
| 2024-05-21 | 3.770 | 3.860 | 3.760 | 3.840 | 3.102 | 16,985,000 |
| 2024-05-20 | 3.780 | 3.810 | 3.770 | 3.790 | 3.061 | 9,924,000 |
| 2024-05-17 | 3.790 | 3.800 | 3.730 | 3.780 | 3.053 | 9,630,000 |
| 2024-05-16 | 3.660 | 3.800 | 3.640 | 3.770 | 3.045 | 28,790,961 |
| 2024-05-14 | 3.720 | 3.720 | 3.630 | 3.660 | 2.956 | 11,705,000 |
| 2024-05-13 | 3.570 | 3.700 | 3.570 | 3.690 | 2.981 | 21,756,000 |
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.