Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.750	2.770	2.730	2.740	1.988	1,913,000
2023-02-16	2.760	2.780	2.740	2.750	1.996	4,878,549
2023-02-15	2.780	2.780	2.750	2.750	1.996	5,208,000
2023-02-14	2.790	2.800	2.780	2.780	2.017	3,464,755
2023-02-13	2.780	2.790	2.760	2.790	2.025	2,400,000
2023-02-10	2.780	2.790	2.770	2.790	2.025	3,164,700
2023-02-09	2.790	2.800	2.780	2.790	2.025	2,763,000
2023-02-08	2.780	2.820	2.770	2.790	2.025	2,316,800
2023-02-07	2.780	2.810	2.780	2.780	2.017	2,707,496
2023-02-06	2.810	2.810	2.770	2.790	2.025	3,443,000
2023-02-03	2.830	2.830	2.800	2.820	2.046	3,171,790
2023-02-02	2.850	2.850	2.820	2.830	2.054	4,022,900
2023-02-01	2.830	2.850	2.820	2.830	2.054	4,442,640
2023-01-31	2.860	2.860	2.810	2.830	2.054	4,421,800
2023-01-30	2.880	2.890	2.820	2.840	2.061	7,091,000
2023-01-27	2.920	2.950	2.890	2.910	2.112	3,397,900
2023-01-26	2.830	2.920	2.810	2.920	2.119	4,962,011
2023-01-20	2.780	2.820	2.760	2.800	2.032	2,107,200
2023-01-19	2.740	2.780	2.740	2.780	2.017	1,666,000
2023-01-18	2.750	2.760	2.730	2.760	2.003	3,745,887
2023-01-17	2.760	2.760	2.730	2.750	1.996	3,247,000
2023-01-16	2.750	2.780	2.740	2.770	2.010	4,795,011
2023-01-13	2.740	2.750	2.730	2.740	1.988	5,311,000
2023-01-12	2.740	2.740	2.710	2.730	1.981	2,800,887
2023-01-11	2.740	2.750	2.720	2.730	1.981	5,683,000
2023-01-10	2.740	2.750	2.720	2.730	1.981	3,031,000
2023-01-09	2.730	2.750	2.720	2.740	1.988	4,520,800
2023-01-06	2.720	2.730	2.710	2.720	1.974	3,808,000
2023-01-05	2.750	2.750	2.720	2.730	1.981	3,932,100
2023-01-04	2.710	2.730	2.700	2.730	1.981	7,218,244
2023-01-03	2.670	2.700	2.650	2.700	1.959	4,379,000
2022-12-30	2.660	2.690	2.650	2.670	1.938	4,484,000
2022-12-29	2.660	2.660	2.640	2.660	1.930	1,625,258
2022-12-28	2.620	2.670	2.620	2.670	1.938	8,013,000
2022-12-23	2.600	2.620	2.600	2.620	1.901	2,608,000
2022-12-22	2.610	2.630	2.590	2.610	1.894	2,332,000
2022-12-21	2.600	2.600	2.580	2.600	1.887	1,575,000
2022-12-20	2.600	2.610	2.570	2.600	1.887	4,933,000
2022-12-19	2.620	2.640	2.590	2.610	1.894	3,274,000
2022-12-16	2.600	2.640	2.600	2.620	1.901	4,862,000
2022-12-15	2.630	2.630	2.590	2.610	1.894	4,720,196
2022-12-14	2.620	2.640	2.610	2.630	1.909	57,826,273
2022-12-13	2.610	2.630	2.600	2.620	1.901	3,955,032
2022-12-12	2.620	2.640	2.600	2.630	1.909	11,482,500
2022-12-09	2.630	2.650	2.610	2.640	1.916	10,294,000
2022-12-08	2.600	2.630	2.600	2.620	1.901	4,320,000
2022-12-07	2.610	2.630	2.570	2.590	1.880	7,869,000
2022-12-06	2.630	2.650	2.610	2.630	1.909	5,340,472
2022-12-05	2.600	2.630	2.580	2.630	1.909	12,552,460
2022-12-02	2.580	2.590	2.550	2.580	1.872	6,385,012
2022-12-01	2.620	2.640	2.580	2.590	1.880	10,470,000
2022-11-30	2.590	2.610	2.560	2.610	1.894	12,208,000
2022-11-29	2.540	2.620	2.540	2.600	1.887	24,847,311
2022-11-28	2.560	2.570	2.500	2.530	1.836	9,141,000
2022-11-25	2.520	2.580	2.510	2.570	1.865	26,916,000
2022-11-24	2.520	2.530	2.510	2.530	1.836	3,415,000
2022-11-23	2.460	2.520	2.460	2.510	1.821	8,264,000
2022-11-22	2.490	2.490	2.440	2.460	1.785	28,699,711
2022-11-21	2.510	2.520	2.480	2.510	1.821	2,317,000
2022-11-18	2.530	2.530	2.500	2.520	1.829	3,967,000

← NewerPage 16 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.