Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.540	2.540	2.510	2.530	1.836	5,498,000
2022-11-16	2.580	2.580	2.510	2.540	1.843	12,471,000
2022-11-15	2.580	2.600	2.550	2.580	1.872	12,846,000
2022-11-14	2.550	2.610	2.540	2.580	1.872	13,095,300
2022-11-11	2.500	2.570	2.500	2.550	1.850	7,999,000
2022-11-10	2.490	2.490	2.460	2.470	1.792	1,875,512
2022-11-09	2.500	2.520	2.490	2.500	1.814	2,394,000
2022-11-08	2.520	2.520	2.480	2.500	1.814	2,567,000
2022-11-07	2.460	2.520	2.440	2.510	1.821	10,027,000
2022-11-04	2.390	2.450	2.390	2.440	1.771	7,032,146
2022-11-03	2.410	2.430	2.380	2.390	1.734	4,383,518
2022-11-02	2.410	2.440	2.390	2.420	1.756	3,899,000
2022-11-01	2.380	2.410	2.350	2.410	1.749	8,483,200
2022-10-31	2.430	2.430	2.360	2.380	1.727	9,637,000
2022-10-28	2.480	2.490	2.430	2.440	1.771	5,818,000
2022-10-27	2.490	2.520	2.470	2.480	1.800	4,007,000
2022-10-26	2.480	2.510	2.470	2.480	1.800	4,507,000
2022-10-25	2.500	2.530	2.450	2.500	1.814	13,661,000
2022-10-24	2.590	2.590	2.480	2.500	1.814	8,402,000
2022-10-21	2.580	2.580	2.560	2.580	1.872	4,597,941
2022-10-20	2.580	2.590	2.550	2.570	1.865	22,775,320
2022-10-19	2.600	2.630	2.580	2.590	1.880	9,301,000
2022-10-18	2.600	2.620	2.570	2.600	1.887	4,824,796
2022-10-17	2.560	2.600	2.560	2.570	1.865	2,837,157
2022-10-14	2.560	2.600	2.550	2.570	1.865	4,124,000
2022-10-13	2.550	2.570	2.530	2.550	1.850	3,437,300
2022-10-12	2.550	2.570	2.530	2.540	1.843	4,396,764
2022-10-11	2.560	2.590	2.550	2.560	1.858	2,856,000
2022-10-10	2.600	2.620	2.560	2.560	1.858	10,670,000
2022-10-07	2.570	2.650	2.570	2.620	1.901	2,281,000
2022-10-06	2.570	2.640	2.560	2.600	1.887	3,438,000
2022-10-05	2.520	2.620	2.520	2.580	1.872	3,557,000
2022-10-03	2.480	2.520	2.480	2.510	1.821	2,661,156
2022-09-30	2.480	2.580	2.470	2.550	1.850	5,242,830
2022-09-29	2.490	2.560	2.460	2.480	1.800	4,071,000
2022-09-28	2.570	2.570	2.510	2.510	1.821	5,688,030
2022-09-27	2.580	2.590	2.550	2.570	1.865	4,642,798
2022-09-26	2.630	2.630	2.560	2.570	1.865	7,762,970
2022-09-23	2.630	2.660	2.630	2.630	1.909	4,749,063
2022-09-22	2.630	2.650	2.620	2.650	1.923	3,871,100
2022-09-21	2.650	2.660	2.630	2.640	1.916	3,173,000
2022-09-20	2.650	2.680	2.640	2.650	1.923	9,603,558
2022-09-19	2.630	2.660	2.610	2.640	1.916	5,349,256
2022-09-16	2.680	2.680	2.600	2.610	1.894	29,682,961
2022-09-15	2.670	2.690	2.660	2.680	1.945	6,089,254
2022-09-14	2.670	2.680	2.660	2.670	1.938	8,212,000
2022-09-13	2.690	2.700	2.670	2.680	1.945	9,711,495
2022-09-09	2.670	2.700	2.670	2.690	1.952	4,270,600
2022-09-08	2.700	2.700	2.660	2.680	1.945	5,949,500
2022-09-07	2.720	2.730	2.690	2.700	1.959	7,844,500
2022-09-06	2.730	2.740	2.720	2.730	1.981	5,169,000
2022-09-05	2.720	2.750	2.720	2.730	1.981	3,091,000
2022-09-02	2.740	2.750	2.720	2.740	1.988	3,716,400
2022-09-01	2.710	2.750	2.710	2.750	1.996	4,739,879
2022-08-31	2.720	2.730	2.700	2.720	1.974	5,522,000
2022-08-30	2.700	2.720	2.690	2.720	1.974	3,263,300
2022-08-29	2.670	2.710	2.670	2.700	1.959	5,144,000
2022-08-26	2.690	2.700	2.680	2.700	1.959	4,383,033
2022-08-25	2.690	2.690	2.660	2.680	1.945	1,936,000
2022-08-24	2.660	2.670	2.650	2.660	1.930	3,146,000

← NewerPage 17 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.