Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.760	2.820	2.760	2.810	2.039	16,634,301
2022-05-27	3.040	3.040	3.020	3.020	1.976	22,765,029
2022-05-26	3.060	3.060	3.020	3.040	1.989	9,645,000
2022-05-25	3.040	3.070	3.040	3.060	2.003	6,383,000
2022-05-24	3.070	3.070	3.030	3.040	1.989	6,683,079
2022-05-23	3.060	3.080	3.060	3.070	2.009	5,285,000
2022-05-20	3.030	3.070	3.030	3.060	2.003	8,642,000
2022-05-19	3.000	3.050	2.990	3.040	1.989	7,391,000
2022-05-18	3.020	3.030	3.000	3.010	1.970	6,052,337
2022-05-17	3.020	3.030	3.000	3.010	1.970	4,638,000
2022-05-16	3.010	3.020	2.980	3.020	1.976	4,138,258
2022-05-13	2.990	3.020	2.990	3.000	1.963	4,947,478
2022-05-12	2.990	3.020	2.970	2.980	1.950	6,297,000
2022-05-11	3.010	3.010	2.980	2.990	1.957	6,358,000
2022-05-10	2.980	3.020	2.960	3.010	1.970	9,440,893
2022-05-06	3.030	3.060	2.990	3.010	1.970	9,128,571
2022-05-05	3.030	3.070	3.030	3.050	1.996	8,763,000
2022-05-04	3.050	3.080	3.030	3.030	1.983	3,195,000
2022-05-03	3.060	3.070	3.020	3.050	1.996	1,859,000
2022-04-29	3.020	3.060	2.990	3.060	2.003	3,202,000
2022-04-28	2.960	3.020	2.950	3.020	1.976	2,400,000
2022-04-27	2.930	2.990	2.910	2.980	1.950	5,845,000
2022-04-26	2.990	3.000	2.930	2.940	1.924	6,949,000
2022-04-25	3.070	3.070	2.970	2.980	1.950	11,429,200
2022-04-22	3.060	3.100	3.030	3.080	2.016	3,815,100
2022-04-21	3.090	3.100	3.060	3.060	2.003	4,299,000
2022-04-20	3.100	3.120	3.080	3.100	2.029	6,433,466
2022-04-19	3.110	3.120	3.080	3.100	2.029	5,923,000
2022-04-14	3.100	3.120	3.090	3.120	2.042	3,349,000
2022-04-13	3.070	3.100	3.070	3.100	2.029	3,795,000
2022-04-12	3.090	3.110	3.060	3.080	2.016	6,702,500
2022-04-11	3.110	3.120	3.070	3.100	2.029	7,286,000
2022-04-08	3.080	3.130	3.080	3.120	2.042	7,349,000
2022-04-07	3.100	3.140	3.070	3.080	2.016	17,991,529
2022-04-06	3.100	3.140	3.070	3.140	2.055	12,657,580
2022-04-04	3.110	3.140	3.090	3.120	2.042	3,415,000
2022-04-01	3.050	3.130	3.050	3.110	2.035	4,929,000
2022-03-31	3.070	3.110	3.040	3.080	2.016	8,780,712
2022-03-30	2.940	3.020	2.940	3.010	1.970	10,607,270
2022-03-29	2.960	2.960	2.900	2.950	1.931	5,015,000
2022-03-28	2.920	2.950	2.880	2.950	1.931	10,247,000
2022-03-25	2.910	2.950	2.880	2.930	1.917	11,005,000
2022-03-24	2.880	2.910	2.870	2.900	1.898	3,579,000
2022-03-23	2.880	2.900	2.870	2.890	1.891	4,405,320
2022-03-22	2.850	2.890	2.820	2.890	1.891	5,547,000
2022-03-21	2.910	2.940	2.800	2.830	1.852	9,018,250
2022-03-18	2.820	2.890	2.790	2.890	1.891	19,321,840
2022-03-17	2.770	2.870	2.770	2.830	1.852	17,745,699
2022-03-16	2.690	2.760	2.660	2.740	1.793	11,564,000
2022-03-15	2.780	2.790	2.630	2.670	1.747	23,589,000
2022-03-14	2.830	2.870	2.780	2.800	1.832	11,028,000
2022-03-11	2.820	2.860	2.800	2.840	1.859	11,601,000
2022-03-10	2.850	2.860	2.820	2.840	1.859	5,733,000
2022-03-09	2.840	2.880	2.760	2.820	1.845	13,942,240
2022-03-08	2.850	2.870	2.820	2.830	1.852	9,707,500
2022-03-07	2.900	2.910	2.850	2.850	1.865	9,184,000
2022-03-04	2.920	2.940	2.890	2.910	1.904	7,358,505
2022-03-03	2.870	2.940	2.870	2.930	1.917	6,552,000
2022-03-02	2.900	2.900	2.850	2.890	1.891	8,123,000
2022-03-01	2.880	2.910	2.850	2.890	1.891	6,080,000

← NewerPage 19 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.