Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.200	7.250	7.100	7.190	7.039	6,036,041
2026-04-23	7.300	7.300	7.160	7.190	7.039	3,937,000
2026-04-22	7.180	7.270	7.150	7.160	7.009	4,521,000
2026-04-21	7.130	7.290	7.120	7.270	7.117	8,648,000
2026-04-20	7.130	7.140	6.930	7.100	6.951	6,954,885
2026-04-17	6.940	7.030	6.910	7.000	6.853	4,916,360
2026-04-16	7.080	7.090	6.950	6.990	6.843	11,343,000
2026-04-15	7.120	7.180	7.080	7.150	7.000	4,438,000
2026-04-14	7.120	7.270	7.080	7.200	7.048	9,495,000
2026-04-13	7.030	7.120	6.970	7.110	6.960	4,882,000
2026-04-10	7.070	7.100	6.970	7.100	6.951	8,321,547
2026-04-09	7.010	7.050	6.950	7.030	6.882	12,429,860
2026-04-08	7.000	7.010	6.780	6.970	6.823	16,209,100
2026-04-02	6.940	7.050	6.870	7.050	6.902	7,959,000
2026-04-01	6.900	6.950	6.830	6.940	6.794	14,251,000
2026-03-31	6.850	6.900	6.720	6.790	6.647	11,935,210
2026-03-30	6.600	6.850	6.600	6.830	6.686	12,979,920
2026-03-27	6.740	6.800	6.680	6.710	6.569	18,042,279
2026-03-26	6.680	6.750	6.550	6.730	6.588	15,208,000
2026-03-25	6.540	6.600	6.450	6.600	6.461	15,154,150
2026-03-24	6.350	6.530	6.280	6.530	6.393	15,331,830
2026-03-23	6.440	6.440	6.200	6.320	6.187	20,036,250
2026-03-20	6.300	6.530	6.280	6.410	6.275	26,300,359
2026-03-19	6.220	6.330	6.210	6.300	6.167	10,545,000
2026-03-18	6.240	6.350	6.240	6.300	6.167	5,455,000
2026-03-17	6.210	6.340	6.200	6.270	6.138	9,543,000
2026-03-16	6.170	6.310	6.100	6.290	6.158	12,233,590
2026-03-13	6.110	6.230	6.100	6.190	6.060	8,441,000
2026-03-12	6.030	6.190	6.030	6.180	6.050	8,945,374
2026-03-11	5.980	6.120	5.920	6.070	5.942	17,166,000
2026-03-10	6.010	6.010	5.890	5.970	5.844	19,820,211
2026-03-09	6.090	6.090	5.880	5.940	5.815	15,685,550
2026-03-06	5.990	6.050	5.980	6.020	5.893	8,175,649
2026-03-05	5.950	6.120	5.880	6.000	5.874	21,258,789
2026-03-04	5.920	5.920	5.790	5.870	5.746	14,338,820
2026-03-03	5.780	6.060	5.780	5.930	5.805	15,659,350
2026-03-02	5.850	5.860	5.740	5.750	5.629	16,839,619
2026-02-27	5.940	5.990	5.850	5.890	5.766	22,788,949
2026-02-26	6.030	6.060	5.920	5.970	5.844	13,078,700
2026-02-25	6.160	6.160	6.010	6.020	5.893	6,981,815
2026-02-24	6.020	6.160	6.020	6.100	5.972	7,686,030
2026-02-23	6.060	6.170	6.060	6.170	6.040	4,565,952
2026-02-20	6.220	6.220	5.960	6.060	5.932	5,905,612
2026-02-16	6.060	6.080	5.960	6.050	5.923	1,580,000
2026-02-13	6.250	6.250	6.030	6.090	5.962	8,337,306
2026-02-12	6.280	6.280	6.230	6.250	6.118	8,401,964
2026-02-11	6.260	6.280	6.140	6.240	6.109	10,089,780
2026-02-10	6.140	6.230	6.140	6.220	6.089	9,559,177
2026-02-09	6.100	6.200	6.040	6.140	6.011	10,781,490
2026-02-06	5.980	6.170	5.920	6.110	5.981	24,791,170
2026-02-05	5.890	6.000	5.780	5.980	5.854	20,637,801
2026-02-04	5.750	5.860	5.720	5.830	5.707	22,392,881
2026-02-03	5.720	5.820	5.710	5.750	5.629	9,139,561
2026-02-02	5.800	5.840	5.720	5.780	5.658	7,891,112
2026-01-30	5.990	6.030	5.810	5.830	5.707	17,656,770
2026-01-29	5.850	6.000	5.830	5.990	5.864	18,639,391
2026-01-28	5.690	5.920	5.690	5.890	5.766	19,777,830
2026-01-27	5.700	5.780	5.660	5.710	5.590	14,467,720
2026-01-26	5.660	5.820	5.620	5.700	5.580	12,592,870
2026-01-23	5.700	5.790	5.670	5.700	5.580	12,198,830

← NewerPage 3 of 5 · 245 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.