Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.080	3.100	3.060	3.060	2.472	5,344,000
2024-02-07	3.100	3.120	3.060	3.080	2.488	7,975,000
2024-02-06	3.040	3.100	3.040	3.090	2.496	19,179,900
2024-02-05	3.040	3.060	3.010	3.040	2.456	10,403,200
2024-02-02	3.040	3.060	3.010	3.040	2.456	6,855,200
2024-02-01	3.030	3.060	3.020	3.040	2.456	4,275,000
2024-01-31	3.040	3.060	3.020	3.040	2.456	6,862,000
2024-01-30	3.050	3.080	3.040	3.050	2.464	12,034,000
2024-01-29	3.050	3.090	3.050	3.060	2.472	9,581,000
2024-01-26	3.040	3.060	3.020	3.030	2.447	8,541,000
2024-01-25	2.980	3.040	2.960	3.030	2.447	8,799,123
2024-01-24	2.900	2.990	2.900	2.970	2.399	10,244,210
2024-01-23	2.860	2.900	2.840	2.880	2.326	5,982,800
2024-01-22	2.890	2.910	2.830	2.840	2.294	12,595,000
2024-01-19	2.920	2.940	2.870	2.880	2.326	13,209,780
2024-01-18	2.920	2.930	2.890	2.910	2.351	7,428,936
2024-01-17	3.000	3.000	2.870	2.900	2.342	17,484,430
2024-01-16	3.000	3.040	2.980	3.000	2.423	5,828,000
2024-01-15	3.000	3.030	3.000	3.010	2.431	2,242,000
2024-01-12	3.010	3.030	3.000	3.000	2.423	2,109,000
2024-01-11	2.980	3.020	2.980	3.000	2.423	2,539,000
2024-01-10	3.000	3.020	2.960	2.980	2.407	4,291,400
2024-01-09	3.020	3.020	2.990	3.000	2.423	5,836,000
2024-01-08	3.060	3.060	3.000	3.020	2.439	5,470,400
2024-01-05	3.020	3.080	3.020	3.050	2.464	11,556,000
2024-01-04	3.040	3.040	3.010	3.030	2.447	3,786,800
2024-01-03	3.030	3.040	3.010	3.030	2.447	3,139,000
2024-01-02	3.030	3.050	2.990	3.040	2.456	7,650,716
2023-12-29	3.010	3.030	3.000	3.030	2.447	2,457,000
2023-12-28	2.980	3.020	2.980	3.020	2.439	4,417,000
2023-12-27	2.970	3.000	2.950	2.990	2.415	3,700,000
2023-12-22	2.970	2.990	2.950	2.970	2.399	3,195,840
2023-12-21	2.940	2.990	2.930	2.980	2.407	2,825,000
2023-12-20	2.960	2.990	2.940	2.950	2.383	5,073,164
2023-12-19	2.970	2.970	2.940	2.950	2.383	3,950,000
2023-12-18	2.980	2.980	2.950	2.970	2.399	7,244,000
2023-12-15	2.990	3.020	2.940	2.960	2.391	23,575,000
2023-12-14	2.990	3.010	2.950	2.970	2.399	8,019,000
2023-12-13	3.000	3.000	2.970	2.980	2.407	3,948,600
2023-12-12	2.940	3.010	2.940	3.000	2.423	6,031,000
2023-12-11	2.980	2.980	2.920	2.960	2.391	4,989,000
2023-12-08	2.920	2.980	2.920	2.980	2.407	8,090,000
2023-12-07	2.910	2.960	2.900	2.960	2.391	6,882,400
2023-12-06	2.880	2.960	2.870	2.950	2.383	14,574,000
2023-12-05	2.900	2.910	2.880	2.900	2.342	11,318,000
2023-12-04	2.910	2.940	2.890	2.910	2.351	8,394,000
2023-12-01	2.890	2.950	2.880	2.910	2.351	9,299,000
2023-11-30	2.860	2.900	2.850	2.890	2.334	5,759,924
2023-11-29	2.900	2.900	2.850	2.870	2.318	5,748,600
2023-11-28	2.900	2.910	2.880	2.900	2.342	3,749,911
2023-11-27	2.920	2.920	2.880	2.900	2.342	3,989,200
2023-11-24	2.900	2.920	2.890	2.910	2.351	2,124,000
2023-11-23	2.890	2.910	2.880	2.910	2.351	3,966,000
2023-11-22	2.890	2.900	2.880	2.900	2.342	3,669,600
2023-11-21	2.910	2.930	2.890	2.900	2.342	5,087,100
2023-11-20	2.900	2.920	2.880	2.890	2.334	8,068,000
2023-11-17	2.910	2.920	2.890	2.910	2.351	4,190,231
2023-11-16	2.940	2.940	2.910	2.930	2.367	1,779,940
2023-11-15	2.900	2.960	2.900	2.940	2.375	6,374,424
2023-11-14	2.900	2.900	2.860	2.880	2.326	5,393,194

← NewerPage 12 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.