Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.450	6.460	6.320	6.400	6.400	5,410,522
2026-07-23	6.390	6.450	6.300	6.430	6.430	5,002,652
2026-07-22	6.280	6.350	6.190	6.330	6.330	15,465,974
2026-07-21	6.550	6.570	6.170	6.230	6.230	17,103,551
2026-07-20	6.430	6.540	6.310	6.520	6.520	8,021,400
2026-07-17	6.370	6.480	6.300	6.370	6.370	6,807,050
2026-07-16	6.400	6.430	6.330	6.370	6.370	6,689,707
2026-07-15	6.270	6.390	6.270	6.360	6.360	3,864,100
2026-07-14	6.300	6.350	6.200	6.260	6.260	11,156,130
2026-07-13	6.080	6.380	6.020	6.300	6.300	10,659,826
2026-07-10	6.110	6.140	6.020	6.060	6.060	6,009,000
2026-07-09	6.130	6.210	6.030	6.040	6.040	6,944,024
2026-07-08	6.000	6.230	6.000	6.210	6.210	11,572,794
2026-07-07	6.060	6.100	5.930	6.070	6.070	12,183,339
2026-07-06	5.970	6.050	5.860	6.030	6.030	10,142,634
2026-07-03	5.970	6.050	5.870	5.930	5.930	8,761,524
2026-07-02	5.900	5.950	5.780	5.900	5.900	16,194,918
2026-06-30	6.000	6.050	5.720	5.780	5.780	13,541,958
2026-06-29	5.880	6.000	5.840	5.980	5.980	10,942,000
2026-06-26	5.810	5.980	5.810	5.960	5.960	14,964,048
2026-06-25	6.020	6.150	5.800	5.800	5.800	16,757,066
2026-06-24	6.300	6.340	6.050	6.080	6.080	11,040,983
2026-06-23	6.180	6.410	6.180	6.370	6.370	8,567,000
2026-06-22	6.120	6.320	6.050	6.270	6.270	13,583,117
2026-06-18	6.350	6.470	6.170	6.290	6.290	16,444,180
2026-06-17	6.520	6.640	6.340	6.400	6.400	5,335,085
2026-06-16	6.630	6.670	6.500	6.570	6.570	12,967,960
2026-06-15	6.720	6.740	6.560	6.620	6.620	17,814,000
2026-06-12	6.510	6.730	6.500	6.690	6.690	13,895,000
2026-06-11	6.520	6.610	6.520	6.570	6.570	8,016,000
2026-06-10	6.530	6.740	6.490	6.590	6.590	7,402,760
2026-06-09	6.350	6.650	6.350	6.530	6.530	9,909,156
2026-06-08	6.380	6.500	6.260	6.460	6.460	8,703,699
2026-06-05	6.370	6.510	6.330	6.450	6.314	12,398,380
2026-06-04	6.360	6.390	6.280	6.330	6.197	9,515,620
2026-06-03	6.460	6.460	6.330	6.410	6.275	9,368,000
2026-06-02	6.350	6.570	6.350	6.530	6.393	10,898,740
2026-06-01	6.340	6.430	6.240	6.400	6.265	11,625,850
2026-05-29	6.320	6.390	6.250	6.360	6.226	12,841,290
2026-05-28	6.450	6.450	6.280	6.320	6.187	13,722,180
2026-05-27	6.620	6.640	6.380	6.430	6.295	13,112,000
2026-05-26	6.700	6.730	6.550	6.620	6.481	11,413,410
2026-05-22	6.920	6.920	6.620	6.700	6.559	9,781,044
2026-05-21	6.700	6.950	6.700	6.780	6.637	6,369,529
2026-05-20	6.770	6.860	6.750	6.850	6.706	8,974,000
2026-05-19	6.740	6.860	6.700	6.840	6.696	13,029,800
2026-05-18	6.740	6.840	6.680	6.740	6.598	4,827,000
2026-05-15	6.750	6.830	6.700	6.790	6.647	6,397,000
2026-05-14	6.740	6.810	6.680	6.790	6.647	6,118,872
2026-05-13	6.680	6.740	6.590	6.710	6.569	8,577,901
2026-05-12	6.720	6.790	6.620	6.680	6.539	11,586,900
2026-05-11	6.820	6.880	6.680	6.790	6.647	7,525,432
2026-05-08	6.840	6.940	6.690	6.810	6.667	8,575,654
2026-05-07	6.910	6.950	6.810	6.880	6.735	11,186,220
2026-05-06	7.030	7.030	6.810	6.910	6.765	8,020,185
2026-05-05	6.900	6.940	6.770	6.890	6.745	3,155,824
2026-05-04	6.940	7.030	6.840	6.880	6.735	3,694,642
2026-04-30	7.050	7.100	6.910	6.950	6.804	6,052,000
2026-04-29	7.120	7.120	6.920	7.040	6.892	6,797,000
2026-04-28	7.240	7.240	6.970	7.060	6.911	11,527,700

← NewerPage 2 of 21 · 1,231 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.