Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.430 | 3.600 | 3.430 | 3.580 | 2.892 | 38,259,102 |
| 2024-05-09 | 3.400 | 3.440 | 3.390 | 3.420 | 2.763 | 9,886,954 |
| 2024-05-08 | 3.370 | 3.420 | 3.360 | 3.400 | 2.746 | 17,251,000 |
| 2024-05-07 | 3.350 | 3.380 | 3.350 | 3.360 | 2.714 | 8,977,000 |
| 2024-05-06 | 3.340 | 3.370 | 3.330 | 3.350 | 2.706 | 11,793,000 |
| 2024-05-03 | 3.330 | 3.350 | 3.300 | 3.300 | 2.666 | 3,113,000 |
| 2024-05-02 | 3.360 | 3.370 | 3.310 | 3.310 | 2.674 | 1,676,577 |
| 2024-04-30 | 3.320 | 3.380 | 3.300 | 3.360 | 2.714 | 13,910,000 |
| 2024-04-29 | 3.240 | 3.330 | 3.190 | 3.320 | 2.682 | 28,748,000 |
| 2024-04-26 | 3.360 | 3.370 | 3.280 | 3.290 | 2.657 | 21,155,000 |
| 2024-04-25 | 3.360 | 3.380 | 3.340 | 3.350 | 2.706 | 9,047,000 |
| 2024-04-24 | 3.340 | 3.360 | 3.320 | 3.340 | 2.698 | 9,173,732 |
| 2024-04-23 | 3.340 | 3.360 | 3.330 | 3.340 | 2.698 | 5,296,887 |
| 2024-04-22 | 3.350 | 3.400 | 3.330 | 3.340 | 2.698 | 11,875,500 |
| 2024-04-19 | 3.350 | 3.350 | 3.330 | 3.350 | 2.706 | 4,772,000 |
| 2024-04-18 | 3.300 | 3.360 | 3.290 | 3.330 | 2.690 | 10,211,000 |
| 2024-04-17 | 3.270 | 3.300 | 3.270 | 3.290 | 2.657 | 2,601,500 |
| 2024-04-16 | 3.300 | 3.320 | 3.260 | 3.270 | 2.641 | 6,200,664 |
| 2024-04-15 | 3.270 | 3.320 | 3.270 | 3.300 | 2.666 | 6,472,352 |
| 2024-04-12 | 3.300 | 3.320 | 3.280 | 3.280 | 2.649 | 7,233,304 |
| 2024-04-11 | 3.290 | 3.330 | 3.270 | 3.310 | 2.674 | 9,890,000 |
| 2024-04-10 | 3.340 | 3.350 | 3.300 | 3.310 | 2.674 | 11,821,000 |
| 2024-04-09 | 3.340 | 3.360 | 3.330 | 3.330 | 2.690 | 6,288,736 |
| 2024-04-08 | 3.300 | 3.350 | 3.300 | 3.340 | 2.698 | 8,613,000 |
| 2024-04-05 | 3.320 | 3.340 | 3.250 | 3.250 | 2.625 | 2,873,700 |
| 2024-04-03 | 3.330 | 3.350 | 3.320 | 3.340 | 2.698 | 4,392,000 |
| 2024-04-02 | 3.250 | 3.350 | 3.250 | 3.340 | 2.698 | 20,362,820 |
| 2024-03-28 | 3.310 | 3.310 | 3.210 | 3.240 | 2.617 | 11,426,000 |
| 2024-03-27 | 3.300 | 3.330 | 3.300 | 3.300 | 2.666 | 6,547,392 |
| 2024-03-26 | 3.280 | 3.320 | 3.270 | 3.290 | 2.657 | 6,540,000 |
| 2024-03-25 | 3.240 | 3.290 | 3.230 | 3.270 | 2.641 | 5,946,000 |
| 2024-03-22 | 3.270 | 3.280 | 3.230 | 3.250 | 2.625 | 3,720,000 |
| 2024-03-21 | 3.250 | 3.280 | 3.250 | 3.270 | 2.641 | 6,175,500 |
| 2024-03-20 | 3.230 | 3.260 | 3.220 | 3.240 | 2.617 | 4,599,498 |
| 2024-03-19 | 3.250 | 3.260 | 3.220 | 3.220 | 2.601 | 7,811,671 |
| 2024-03-18 | 3.240 | 3.280 | 3.240 | 3.250 | 2.625 | 11,051,800 |
| 2024-03-15 | 3.240 | 3.260 | 3.220 | 3.250 | 2.625 | 31,562,100 |
| 2024-03-14 | 3.250 | 3.280 | 3.240 | 3.250 | 2.625 | 4,628,322 |
| 2024-03-13 | 3.260 | 3.270 | 3.230 | 3.250 | 2.625 | 7,408,000 |
| 2024-03-12 | 3.290 | 3.290 | 3.240 | 3.260 | 2.633 | 14,573,400 |
| 2024-03-11 | 3.280 | 3.300 | 3.270 | 3.280 | 2.649 | 7,500,000 |
| 2024-03-08 | 3.240 | 3.290 | 3.240 | 3.270 | 2.641 | 9,329,098 |
| 2024-03-07 | 3.200 | 3.250 | 3.200 | 3.230 | 2.609 | 11,556,000 |
| 2024-03-06 | 3.170 | 3.220 | 3.170 | 3.200 | 2.585 | 9,583,000 |
| 2024-03-05 | 3.180 | 3.220 | 3.170 | 3.170 | 2.561 | 8,435,240 |
| 2024-03-04 | 3.180 | 3.200 | 3.170 | 3.170 | 2.561 | 8,350,000 |
| 2024-03-01 | 3.170 | 3.200 | 3.160 | 3.200 | 2.585 | 7,869,000 |
| 2024-02-29 | 3.150 | 3.200 | 3.150 | 3.160 | 2.552 | 7,201,000 |
| 2024-02-28 | 3.210 | 3.210 | 3.150 | 3.160 | 2.552 | 6,540,700 |
| 2024-02-27 | 3.190 | 3.210 | 3.170 | 3.200 | 2.585 | 7,163,800 |
| 2024-02-26 | 3.230 | 3.250 | 3.190 | 3.200 | 2.585 | 10,126,800 |
| 2024-02-23 | 3.200 | 3.260 | 3.200 | 3.250 | 2.625 | 12,333,000 |
| 2024-02-22 | 3.170 | 3.200 | 3.150 | 3.200 | 2.585 | 6,745,445 |
| 2024-02-21 | 3.140 | 3.210 | 3.140 | 3.170 | 2.561 | 15,219,600 |
| 2024-02-20 | 3.110 | 3.150 | 3.100 | 3.140 | 2.536 | 5,774,055 |
| 2024-02-19 | 3.060 | 3.120 | 3.060 | 3.120 | 2.520 | 9,706,000 |
| 2024-02-16 | 2.990 | 3.060 | 2.990 | 3.060 | 2.472 | 2,559,000 |
| 2024-02-15 | 2.980 | 2.990 | 2.950 | 2.970 | 2.399 | 3,082,000 |
| 2024-02-14 | 3.020 | 3.020 | 2.960 | 3.000 | 2.423 | 2,159,000 |
| 2024-02-09 | 3.060 | 3.060 | 2.990 | 3.040 | 2.456 | 970,000 |
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.