Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.890	2.910	2.840	2.880	1.885	8,943,000
2022-02-25	2.920	2.930	2.880	2.890	1.891	7,709,000
2022-02-24	2.980	2.980	2.900	2.920	1.911	11,632,000
2022-02-23	2.950	2.990	2.950	2.980	1.950	2,413,700
2022-02-22	2.980	2.990	2.940	2.970	1.944	9,114,000
2022-02-21	2.990	3.000	2.970	2.990	1.957	6,738,000
2022-02-18	2.970	3.000	2.970	2.990	1.957	4,103,000
2022-02-17	3.010	3.010	2.960	2.980	1.950	7,565,000
2022-02-16	2.970	3.010	2.970	3.010	1.970	7,224,000
2022-02-15	3.000	3.010	2.930	2.950	1.931	11,689,000
2022-02-14	3.010	3.040	3.000	3.010	1.970	8,882,000
2022-02-11	3.010	3.040	3.000	3.020	1.976	11,200,000
2022-02-10	2.990	3.010	2.980	3.010	1.970	6,825,000
2022-02-09	2.990	3.000	2.970	2.980	1.950	16,211,490
2022-02-08	2.970	2.990	2.960	2.990	1.957	10,215,950
2022-02-07	2.910	2.970	2.910	2.950	1.931	13,400,000
2022-02-04	2.850	2.930	2.850	2.930	1.917	3,382,030
2022-01-31	2.840	2.850	2.810	2.850	1.865	2,722,000
2022-01-28	2.870	2.880	2.810	2.830	1.852	7,212,500
2022-01-27	2.930	2.930	2.840	2.880	1.885	3,262,000
2022-01-26	2.890	2.910	2.880	2.890	1.891	3,490,000
2022-01-25	2.950	2.950	2.870	2.890	1.891	7,466,000
2022-01-24	2.940	2.950	2.920	2.930	1.917	5,878,015
2022-01-21	2.950	2.950	2.910	2.930	1.917	4,889,422
2022-01-20	2.960	2.960	2.930	2.950	1.931	7,764,000
2022-01-19	2.930	2.960	2.930	2.950	1.931	6,460,000
2022-01-18	2.900	2.930	2.880	2.930	1.917	7,096,000
2022-01-17	2.900	2.910	2.870	2.880	1.885	5,940,000
2022-01-14	2.920	2.920	2.870	2.880	1.885	10,030,000
2022-01-13	2.910	2.940	2.900	2.920	1.911	13,025,000
2022-01-12	2.920	2.930	2.890	2.890	1.891	11,422,000
2022-01-11	2.890	2.920	2.890	2.900	1.898	7,889,000
2022-01-10	2.850	2.910	2.850	2.890	1.891	10,427,000
2022-01-07	2.820	2.860	2.810	2.850	1.865	8,858,000
2022-01-06	2.810	2.840	2.800	2.820	1.845	5,250,000
2022-01-05	2.800	2.830	2.800	2.800	1.832	9,285,000
2022-01-04	2.800	2.820	2.790	2.820	1.845	12,112,000
2022-01-03	2.780	2.840	2.760	2.830	1.852	4,429,000
2021-12-31	2.780	2.780	2.750	2.770	1.813	1,571,000
2021-12-30	2.770	2.780	2.750	2.770	1.813	3,732,000
2021-12-29	2.720	2.770	2.720	2.760	1.806	2,894,645
2021-12-28	2.720	2.750	2.720	2.740	1.793	5,352,000
2021-12-24	2.700	2.720	2.690	2.700	1.767	2,975,000
2021-12-23	2.700	2.710	2.680	2.700	1.767	3,025,000
2021-12-22	2.680	2.700	2.670	2.680	1.754	3,578,000
2021-12-21	2.660	2.690	2.660	2.680	1.754	5,256,000
2021-12-20	2.680	2.690	2.650	2.650	1.734	10,074,000
2021-12-17	2.700	2.720	2.680	2.680	1.754	20,865,900
2021-12-16	2.710	2.730	2.690	2.700	1.767	7,189,000
2021-12-15	2.690	2.720	2.680	2.700	1.767	6,931,827
2021-12-14	2.720	2.720	2.680	2.700	1.767	9,658,000
2021-12-13	2.720	2.750	2.710	2.720	1.780	7,950,597
2021-12-10	2.750	2.750	2.720	2.720	1.780	4,769,597
2021-12-09	2.720	2.760	2.720	2.760	1.806	12,429,540
2021-12-08	2.730	2.750	2.720	2.740	1.793	14,746,560
2021-12-07	2.740	2.750	2.710	2.730	1.787	12,711,000
2021-12-06	2.740	2.760	2.690	2.710	1.773	14,388,750
2021-12-03	2.720	2.740	2.700	2.740	1.793	9,133,900
2021-12-02	2.670	2.740	2.670	2.730	1.787	21,707,480
2021-12-01	2.640	2.710	2.640	2.670	1.747	19,152,750

← NewerPage 20 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.