Chongqing Rural Commercial Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.630	2.660	2.590	2.660	1.741	186,092,297
2021-11-29	2.640	2.650	2.620	2.630	1.721	26,522,650
2021-11-26	2.660	2.670	2.640	2.640	1.728	32,226,980
2021-11-25	2.680	2.690	2.660	2.670	1.747	19,793,020
2021-11-24	2.710	2.710	2.650	2.680	1.754	39,148,398
2021-11-23	2.700	2.740	2.700	2.720	1.780	19,965,000
2021-11-22	2.730	2.740	2.700	2.700	1.767	21,861,000
2021-11-19	2.720	2.750	2.710	2.740	1.793	15,110,810
2021-11-18	2.740	2.750	2.710	2.720	1.780	18,962,230
2021-11-17	2.740	2.750	2.730	2.740	1.793	16,618,881
2021-11-16	2.740	2.760	2.740	2.740	1.793	14,295,420
2021-11-15	2.790	2.790	2.740	2.750	1.800	10,298,760
2021-11-12	2.800	2.810	2.780	2.790	1.826	7,883,137
2021-11-11	2.730	2.800	2.730	2.800	1.832	10,678,600
2021-11-10	2.750	2.770	2.710	2.730	1.787	10,729,800
2021-11-09	2.750	2.760	2.730	2.740	1.793	5,650,322
2021-11-08	2.730	2.770	2.730	2.750	1.800	3,590,000
2021-11-05	2.740	2.760	2.720	2.730	1.787	8,400,876
2021-11-04	2.770	2.770	2.730	2.740	1.793	9,540,402
2021-11-03	2.780	2.800	2.760	2.760	1.806	7,785,622
2021-11-02	2.830	2.840	2.770	2.780	1.819	9,211,000
2021-11-01	2.820	2.840	2.800	2.830	1.852	8,368,281
2021-10-29	2.800	2.820	2.790	2.800	1.832	6,229,281
2021-10-28	2.820	2.820	2.730	2.760	1.806	11,403,900
2021-10-27	2.830	2.840	2.810	2.820	1.845	10,255,000
2021-10-26	2.830	2.850	2.830	2.840	1.859	6,346,943
2021-10-25	2.820	2.830	2.810	2.830	1.852	5,539,079
2021-10-22	2.820	2.840	2.810	2.820	1.845	19,225,350
2021-10-21	2.810	2.840	2.800	2.810	1.839	12,390,260

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.