Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.660	2.670	2.650	2.660	1.930	3,146,000
2022-08-23	2.690	2.700	2.660	2.660	1.930	4,118,000
2022-08-22	2.680	2.710	2.680	2.690	1.952	1,904,000
2022-08-19	2.670	2.700	2.670	2.690	1.952	3,766,300
2022-08-18	2.680	2.700	2.660	2.680	1.945	5,284,000
2022-08-17	2.670	2.700	2.670	2.680	1.945	3,157,000
2022-08-16	2.690	2.700	2.670	2.680	1.945	2,506,000
2022-08-15	2.710	2.710	2.680	2.690	1.952	2,654,000
2022-08-12	2.700	2.730	2.700	2.710	1.967	1,645,291
2022-08-11	2.710	2.730	2.690	2.710	1.967	2,870,000
2022-08-10	2.720	2.720	2.680	2.700	1.959	2,456,300
2022-08-09	2.700	2.720	2.690	2.710	1.967	1,865,000
2022-08-08	2.720	2.730	2.690	2.700	1.959	2,828,000
2022-08-05	2.700	2.720	2.660	2.700	1.959	6,328,000
2022-08-04	2.690	2.700	2.670	2.690	1.952	14,564,500
2022-08-03	2.690	2.700	2.660	2.680	1.945	22,018,000
2022-08-02	2.700	2.700	2.670	2.680	1.945	5,547,000
2022-08-01	2.730	2.740	2.700	2.720	1.974	3,569,608
2022-07-29	2.770	2.780	2.730	2.730	1.981	4,099,000
2022-07-28	2.780	2.790	2.760	2.780	2.017	2,935,000
2022-07-27	2.800	2.800	2.770	2.770	2.010	2,882,694
2022-07-26	2.760	2.810	2.760	2.790	2.025	5,989,000
2022-07-25	2.760	2.780	2.750	2.770	2.010	1,773,000
2022-07-22	2.770	2.780	2.740	2.750	1.996	3,059,000
2022-07-21	2.760	2.790	2.750	2.760	2.003	4,237,000
2022-07-20	2.750	2.790	2.750	2.760	2.003	2,905,435
2022-07-19	2.760	2.770	2.740	2.750	1.996	2,599,000
2022-07-18	2.710	2.760	2.710	2.760	2.003	5,146,000
2022-07-15	2.750	2.750	2.690	2.720	1.974	5,996,000
2022-07-14	2.760	2.760	2.720	2.730	1.981	8,321,245
2022-07-13	2.810	2.820	2.760	2.760	2.003	6,325,200
2022-07-12	2.800	2.840	2.790	2.810	2.039	6,323,116
2022-07-11	2.780	2.810	2.780	2.800	2.032	3,314,000
2022-07-08	2.780	2.800	2.780	2.780	2.017	1,858,000
2022-07-07	2.780	2.790	2.770	2.770	2.010	3,388,000
2022-07-06	2.800	2.820	2.780	2.780	2.017	5,321,000
2022-07-05	2.830	2.840	2.800	2.810	2.039	3,217,700
2022-07-04	2.830	2.850	2.810	2.810	2.039	3,446,281
2022-06-30	2.830	2.850	2.820	2.820	2.046	3,852,318
2022-06-29	2.840	2.860	2.830	2.840	2.061	3,188,297
2022-06-28	2.820	2.850	2.820	2.850	2.068	4,169,700
2022-06-27	2.840	2.840	2.820	2.830	2.054	6,113,400
2022-06-24	2.840	2.850	2.820	2.830	2.054	4,896,193
2022-06-23	2.810	2.850	2.810	2.840	2.061	2,861,000
2022-06-22	2.830	2.850	2.820	2.820	2.046	5,517,000
2022-06-21	2.820	2.850	2.820	2.850	2.068	3,133,250
2022-06-20	2.800	2.820	2.800	2.820	2.046	2,437,000
2022-06-17	2.810	2.820	2.790	2.800	2.032	8,070,688
2022-06-16	2.840	2.840	2.810	2.810	2.039	3,623,000
2022-06-15	2.820	2.850	2.820	2.830	2.054	6,263,038
2022-06-14	2.790	2.840	2.790	2.820	2.046	6,046,000
2022-06-13	2.820	2.830	2.790	2.810	2.039	4,502,300
2022-06-10	2.810	2.840	2.810	2.820	2.046	2,155,000
2022-06-09	2.820	2.840	2.820	2.820	2.046	3,230,000
2022-06-08	2.820	2.830	2.810	2.830	2.054	4,025,086
2022-06-07	2.830	2.830	2.810	2.820	2.046	2,605,000
2022-06-06	2.840	2.850	2.810	2.830	2.054	5,440,000
2022-06-02	2.850	2.850	2.820	2.830	2.054	5,778,000
2022-06-01	2.810	2.860	2.810	2.850	2.068	9,074,300
2022-05-31	2.810	2.830	2.800	2.810	2.039	7,719,000

← NewerPage 18 of 21 · 1,232 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.