Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.730	2.750	2.720	2.730	2.205	6,887,900
2023-08-14	2.790	2.790	2.730	2.730	2.205	7,986,900
2023-08-11	2.800	2.820	2.770	2.800	2.262	12,486,000
2023-08-10	2.820	2.820	2.800	2.810	2.270	3,111,500
2023-08-09	2.820	2.840	2.810	2.820	2.278	3,111,246
2023-08-08	2.830	2.830	2.800	2.820	2.278	3,020,103
2023-08-07	2.850	2.850	2.820	2.830	2.286	3,647,000
2023-08-04	2.850	2.890	2.820	2.840	2.294	5,162,103
2023-08-03	2.820	2.870	2.810	2.850	2.302	7,313,500
2023-08-02	2.850	2.850	2.810	2.830	2.286	5,936,030
2023-08-01	2.880	2.890	2.830	2.850	2.302	6,784,600
2023-07-31	2.860	2.890	2.850	2.880	2.326	8,384,800
2023-07-28	2.790	2.860	2.780	2.840	2.294	7,845,321
2023-07-27	2.790	2.830	2.770	2.810	2.270	6,515,748
2023-07-26	2.790	2.800	2.760	2.770	2.237	3,278,600
2023-07-25	2.760	2.800	2.750	2.790	2.254	5,950,300
2023-07-24	2.740	2.750	2.720	2.730	2.205	3,671,396
2023-07-21	2.710	2.740	2.710	2.740	2.213	2,128,000
2023-07-20	2.720	2.750	2.720	2.730	2.205	2,516,000
2023-07-19	2.710	2.730	2.700	2.730	2.205	4,058,700
2023-07-18	2.740	2.750	2.700	2.720	2.197	6,394,218
2023-07-14	2.760	2.780	2.730	2.740	2.213	3,309,060
2023-07-13	2.730	2.750	2.720	2.750	2.221	4,944,000
2023-07-12	2.710	2.740	2.700	2.710	2.189	3,724,000
2023-07-11	2.710	2.730	2.690	2.710	2.189	5,482,200
2023-07-10	2.720	2.720	2.690	2.700	2.181	5,375,844
2023-07-07	2.730	2.740	2.690	2.700	2.181	9,853,043
2023-07-06	2.770	2.790	2.720	2.730	2.205	8,066,000
2023-07-05	2.790	2.810	2.760	2.770	2.237	4,365,606
2023-07-04	2.810	2.820	2.780	2.800	2.262	8,313,000
2023-07-03	2.780	2.820	2.780	2.810	2.270	10,928,000
2023-06-30	2.740	2.770	2.730	2.770	2.237	5,442,848
2023-06-29	2.760	2.760	2.730	2.740	2.213	2,137,948
2023-06-28	2.750	2.770	2.740	2.750	2.221	2,329,992
2023-06-27	2.690	2.760	2.690	2.750	2.221	6,022,100
2023-06-26	2.700	2.710	2.680	2.680	2.165	5,031,000
2023-06-23	2.740	2.750	2.660	2.660	2.149	2,860,933
2023-06-21	2.760	2.760	2.720	2.740	2.213	2,523,200
2023-06-20	2.790	2.790	2.740	2.740	2.213	4,259,006
2023-06-19	2.810	2.810	2.760	2.780	2.246	1,922,000
2023-06-16	2.780	2.810	2.780	2.790	2.254	19,344,400
2023-06-15	2.770	2.790	2.740	2.760	2.229	7,688,000
2023-06-14	2.780	2.780	2.740	2.740	2.213	6,869,000
2023-06-13	2.790	2.800	2.770	2.790	2.254	5,518,000
2023-06-12	2.820	2.820	2.780	2.790	2.254	6,472,000
2023-06-09	2.810	2.830	2.800	2.810	2.270	3,742,800
2023-06-08	2.770	2.810	2.760	2.810	2.270	5,942,873
2023-06-07	2.760	2.790	2.760	2.770	2.237	6,359,800
2023-06-06	2.740	2.810	2.740	2.780	2.246	11,635,930
2023-06-05	2.740	2.770	2.730	2.760	2.229	9,166,800
2023-06-02	2.680	2.740	2.680	2.730	2.205	7,672,000
2023-06-01	2.690	2.710	2.680	2.690	2.173	7,822,000
2023-05-31	2.700	2.710	2.670	2.700	2.181	22,147,000
2023-05-30	2.710	2.740	2.690	2.710	2.189	19,234,801
2023-05-29	2.980	3.010	2.950	2.970	2.155	30,550,000
2023-05-25	3.030	3.040	2.980	2.980	2.163	23,765,801
2023-05-24	3.060	3.060	3.010	3.040	2.206	23,657,801
2023-05-23	3.150	3.150	3.050	3.060	2.221	22,910,000
2023-05-22	3.150	3.160	3.120	3.140	2.279	7,874,000
2023-05-19	3.140	3.160	3.120	3.150	2.286	5,499,800

← NewerPage 14 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.