Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.120	3.170	3.110	3.160	2.293	10,341,000
2023-05-17	3.130	3.160	3.110	3.110	2.257	9,959,800
2023-05-16	3.180	3.210	3.130	3.150	2.286	9,137,400
2023-05-15	3.180	3.180	3.090	3.170	2.300	25,252,590
2023-05-12	3.240	3.240	3.170	3.180	2.308	16,585,000
2023-05-11	3.210	3.240	3.200	3.230	2.344	8,295,800
2023-05-10	3.250	3.250	3.180	3.200	2.322	15,808,800
2023-05-09	3.310	3.350	3.220	3.250	2.358	30,367,000
2023-05-08	3.200	3.300	3.200	3.290	2.387	29,851,199
2023-05-05	3.190	3.230	3.170	3.190	2.315	14,694,000
2023-05-04	3.100	3.200	3.070	3.180	2.308	44,888,000
2023-05-03	3.100	3.140	3.070	3.130	2.271	11,560,000
2023-05-02	3.040	3.110	3.020	3.100	2.250	9,260,800
2023-04-28	2.990	3.030	2.990	3.030	2.199	13,707,000
2023-04-27	2.980	2.990	2.940	2.980	2.163	10,432,370
2023-04-26	2.960	2.980	2.940	2.980	2.163	5,131,000
2023-04-25	2.950	2.990	2.940	2.970	2.155	11,702,400
2023-04-24	2.950	2.960	2.920	2.950	2.141	6,626,000
2023-04-21	2.970	2.990	2.940	2.950	2.141	7,418,703
2023-04-20	2.960	2.980	2.950	2.980	2.163	5,993,000
2023-04-19	2.970	2.980	2.940	2.970	2.155	8,544,000
2023-04-18	2.940	2.970	2.940	2.960	2.148	6,200,413
2023-04-17	2.910	2.950	2.900	2.940	2.133	8,488,000
2023-04-14	2.890	2.910	2.890	2.900	2.104	8,063,306
2023-04-13	2.870	2.900	2.860	2.890	2.097	10,709,200
2023-04-12	2.880	2.890	2.860	2.870	2.083	7,056,963
2023-04-11	2.830	2.870	2.830	2.860	2.075	9,761,000
2023-04-06	2.860	2.860	2.820	2.830	2.054	9,758,017
2023-04-04	2.860	2.860	2.830	2.860	2.075	7,848,600
2023-04-03	2.840	2.870	2.820	2.850	2.068	11,395,800
2023-03-31	2.800	2.870	2.800	2.860	2.075	20,860,000
2023-03-30	2.770	2.780	2.740	2.770	2.010	4,984,252
2023-03-29	2.790	2.790	2.740	2.770	2.010	4,868,396
2023-03-28	2.760	2.780	2.750	2.780	2.017	3,897,000
2023-03-27	2.770	2.770	2.740	2.750	1.996	5,106,000
2023-03-24	2.790	2.800	2.770	2.770	2.010	4,353,388
2023-03-23	2.780	2.790	2.770	2.790	2.025	5,669,800
2023-03-22	2.780	2.790	2.770	2.780	2.017	3,689,000
2023-03-21	2.780	2.780	2.750	2.770	2.010	3,601,000
2023-03-20	2.770	2.800	2.750	2.770	2.010	7,716,889
2023-03-17	2.750	2.780	2.750	2.770	2.010	10,724,180
2023-03-16	2.740	2.770	2.740	2.740	1.988	4,177,796
2023-03-15	2.740	2.770	2.730	2.760	2.003	5,522,000
2023-03-14	2.740	2.750	2.700	2.710	1.967	11,380,000
2023-03-13	2.730	2.760	2.710	2.750	1.996	8,150,000
2023-03-10	2.750	2.760	2.720	2.720	1.974	5,499,000
2023-03-09	2.800	2.810	2.760	2.760	2.003	5,356,000
2023-03-08	2.780	2.790	2.760	2.780	2.017	6,452,200
2023-03-07	2.800	2.840	2.780	2.790	2.025	7,592,300
2023-03-06	2.800	2.820	2.780	2.800	2.032	5,921,143
2023-03-03	2.770	2.800	2.750	2.800	2.032	5,193,000
2023-03-02	2.750	2.770	2.740	2.750	1.996	5,142,500
2023-03-01	2.710	2.760	2.710	2.750	1.996	5,437,000
2023-02-28	2.700	2.720	2.700	2.710	1.967	4,382,000
2023-02-27	2.730	2.740	2.700	2.710	1.967	4,898,000
2023-02-24	2.760	2.760	2.720	2.720	1.974	4,830,406
2023-02-23	2.770	2.780	2.730	2.740	1.988	3,192,592
2023-02-22	2.770	2.780	2.760	2.760	2.003	2,700,400
2023-02-21	2.800	2.810	2.770	2.770	2.010	4,210,000
2023-02-20	2.740	2.800	2.740	2.790	2.025	4,111,140

← NewerPage 15 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.