Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.890	2.890	2.850	2.890	2.334	5,530,200
2023-11-10	2.880	2.900	2.850	2.880	2.326	3,927,378
2023-11-09	2.890	2.900	2.860	2.860	2.310	5,649,400
2023-11-08	2.900	2.900	2.880	2.890	2.334	5,169,222
2023-11-07	2.930	2.950	2.880	2.900	2.342	10,424,330
2023-11-06	2.980	3.000	2.930	2.940	2.375	15,758,020
2023-11-03	2.980	2.990	2.960	2.980	2.407	4,472,000
2023-11-02	2.940	2.980	2.940	2.970	2.399	5,497,000
2023-11-01	2.960	2.960	2.930	2.940	2.375	5,294,483
2023-10-31	2.950	2.970	2.930	2.960	2.391	6,769,000
2023-10-30	3.010	3.010	2.920	2.950	2.383	9,767,000
2023-10-27	2.960	3.040	2.950	3.010	2.431	9,851,890
2023-10-26	2.950	2.990	2.940	2.970	2.399	5,040,400
2023-10-25	2.990	3.000	2.950	2.960	2.391	5,446,236
2023-10-24	2.970	2.990	2.940	2.960	2.391	7,865,000
2023-10-20	2.960	3.020	2.960	2.980	2.407	9,471,000
2023-10-19	3.050	3.050	2.990	3.000	2.423	14,286,000
2023-10-18	3.020	3.070	3.010	3.070	2.480	34,626,289
2023-10-17	3.000	3.050	2.990	3.020	2.439	10,423,000
2023-10-16	3.010	3.020	2.980	2.990	2.415	11,197,060
2023-10-13	2.990	3.020	2.950	3.010	2.431	18,498,000
2023-10-12	2.900	3.010	2.900	2.990	2.415	32,450,000
2023-10-11	2.850	2.930	2.850	2.890	2.334	12,873,130
2023-10-10	2.830	2.870	2.810	2.860	2.310	12,497,980
2023-10-09	2.810	2.850	2.770	2.810	2.270	16,198,400
2023-10-06	2.750	2.800	2.730	2.780	2.246	3,786,014
2023-10-05	2.730	2.750	2.710	2.710	2.189	2,600,916
2023-10-04	2.740	2.740	2.700	2.720	2.197	5,417,400
2023-10-03	2.880	2.890	2.690	2.740	2.213	8,971,644
2023-09-29	2.930	2.940	2.880	2.890	2.334	2,765,000
2023-09-28	2.930	2.930	2.910	2.930	2.367	6,572,600
2023-09-27	2.910	2.940	2.890	2.910	2.351	8,157,632
2023-09-26	2.910	2.950	2.900	2.910	2.351	13,774,000
2023-09-25	2.900	2.940	2.890	2.930	2.367	14,436,000
2023-09-22	2.870	2.930	2.850	2.930	2.367	15,769,400
2023-09-21	2.870	2.910	2.860	2.880	2.326	7,457,000
2023-09-20	2.880	2.900	2.870	2.880	2.326	4,422,000
2023-09-19	2.870	2.900	2.860	2.890	2.334	10,677,600
2023-09-18	2.860	2.870	2.830	2.870	2.318	11,200,000
2023-09-15	2.830	2.880	2.830	2.870	2.318	15,712,000
2023-09-14	2.810	2.840	2.800	2.840	2.294	6,609,000
2023-09-13	2.810	2.830	2.800	2.810	2.270	6,083,000
2023-09-12	2.820	2.820	2.790	2.810	2.270	5,435,494
2023-09-11	2.800	2.840	2.800	2.820	2.278	7,810,980
2023-09-07	2.810	2.830	2.790	2.810	2.270	5,924,092
2023-09-06	2.820	2.820	2.800	2.820	2.278	2,980,196
2023-09-05	2.850	2.860	2.800	2.820	2.278	6,889,000
2023-09-04	2.770	2.870	2.770	2.850	2.302	19,155,189
2023-08-31	2.760	2.790	2.750	2.770	2.237	17,302,000
2023-08-30	2.780	2.790	2.750	2.760	2.229	3,839,600
2023-08-29	2.730	2.780	2.730	2.780	2.246	8,795,688
2023-08-28	2.770	2.820	2.720	2.730	2.205	10,802,000
2023-08-25	2.710	2.740	2.700	2.730	2.205	4,445,000
2023-08-24	2.710	2.710	2.670	2.700	2.181	3,852,000
2023-08-23	2.690	2.710	2.680	2.690	2.173	3,787,000
2023-08-22	2.660	2.700	2.660	2.690	2.173	7,489,348
2023-08-21	2.700	2.700	2.660	2.660	2.149	8,897,400
2023-08-18	2.710	2.750	2.690	2.710	2.189	6,186,200
2023-08-17	2.710	2.730	2.680	2.730	2.205	6,235,000
2023-08-16	2.720	2.730	2.700	2.730	2.205	6,249,300

← NewerPage 13 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.