Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	5.720	5.820	5.680	5.730	5.609	11,347,000
2026-01-21	5.830	5.850	5.680	5.720	5.600	8,488,690
2026-01-20	5.680	5.840	5.670	5.830	5.707	15,279,590
2026-01-19	5.830	5.840	5.620	5.630	5.512	12,037,410
2026-01-16	5.970	5.980	5.800	5.830	5.707	7,612,246
2026-01-15	6.020	6.030	5.910	5.930	5.805	8,248,530
2026-01-14	6.070	6.070	5.910	6.000	5.874	13,695,070
2026-01-13	5.980	6.090	5.910	6.080	5.952	18,161,230
2026-01-12	5.980	6.010	5.820	5.980	5.854	9,978,754
2026-01-09	5.890	6.090	5.890	5.980	5.854	11,668,500
2026-01-08	5.810	5.950	5.750	5.920	5.795	13,148,960
2026-01-07	6.100	6.100	6.010	6.070	5.723	12,346,460
2026-01-06	6.100	6.170	6.060	6.090	5.742	16,252,930
2026-01-05	6.200	6.250	6.040	6.140	5.789	10,442,300
2026-01-02	6.150	6.220	6.040	6.220	5.864	1,797,732
2025-12-31	6.000	6.170	5.950	6.150	5.798	8,062,000
2025-12-30	6.010	6.070	5.970	6.050	5.704	13,302,100
2025-12-29	6.110	6.160	5.980	6.010	5.666	9,307,077
2025-12-24	6.170	6.170	6.050	6.150	5.798	2,559,733
2025-12-23	6.080	6.170	6.030	6.100	5.751	5,804,641
2025-12-22	6.110	6.160	6.070	6.110	5.761	8,368,624
2025-12-19	6.170	6.190	6.120	6.160	5.808	10,627,380
2025-12-18	6.020	6.180	5.940	6.140	5.789	9,930,773
2025-12-17	5.990	6.020	5.950	6.000	5.657	4,644,629
2025-12-16	6.060	6.070	5.950	5.980	5.638	5,487,062
2025-12-15	5.980	6.070	5.920	6.060	5.713	18,274,000
2025-12-12	6.100	6.100	5.940	5.970	5.629	24,515,740
2025-12-11	6.080	6.110	5.980	6.080	5.732	14,427,000
2025-12-10	6.130	6.210	6.020	6.090	5.742	13,243,300
2025-12-09	6.280	6.320	6.130	6.180	5.826	9,964,080
2025-12-08	6.400	6.430	6.250	6.280	5.921	11,689,230
2025-12-05	6.390	6.490	6.380	6.470	6.100	10,285,320
2025-12-04	6.340	6.480	6.340	6.400	6.034	5,119,324
2025-12-03	6.470	6.530	6.360	6.400	6.034	9,786,794
2025-12-02	6.500	6.580	6.460	6.510	6.138	7,886,300
2025-12-01	6.330	6.480	6.330	6.480	6.109	12,254,690
2025-11-28	6.320	6.390	6.230	6.280	5.921	10,408,200
2025-11-27	6.440	6.470	6.350	6.440	6.072	9,027,000
2025-11-26	6.410	6.510	6.360	6.460	6.090	10,940,150
2025-11-25	6.270	6.400	6.200	6.390	6.024	8,893,214
2025-11-24	6.300	6.310	6.150	6.240	5.883	14,171,120
2025-11-21	6.520	6.540	6.240	6.250	5.892	14,523,150
2025-11-20	6.430	6.610	6.430	6.540	6.166	5,314,985
2025-11-19	6.440	6.540	6.400	6.450	6.081	4,489,559
2025-11-18	6.690	6.690	6.420	6.450	6.081	8,181,368
2025-11-17	6.700	6.720	6.590	6.680	6.298	12,716,120
2025-11-14	6.650	6.770	6.640	6.710	6.326	10,239,780
2025-11-13	6.740	6.770	6.620	6.660	6.279	4,695,995
2025-11-12	6.540	6.820	6.540	6.740	6.354	12,195,000
2025-11-11	6.440	6.550	6.440	6.550	6.175	7,587,000
2025-11-10	6.440	6.520	6.410	6.480	6.109	9,752,715
2025-11-07	6.500	6.520	6.430	6.480	6.109	4,739,049
2025-11-06	6.600	6.600	6.450	6.500	6.128	4,061,271
2025-11-05	6.610	6.610	6.440	6.550	6.175	4,567,818
2025-11-04	6.530	6.610	6.470	6.540	6.166	10,064,000
2025-11-03	6.390	6.500	6.330	6.480	6.109	9,160,207
2025-10-31	6.530	6.530	6.390	6.390	6.024	5,195,000
2025-10-30	6.350	6.550	6.250	6.530	6.156	15,678,120
2025-10-28	6.560	6.580	6.400	6.450	6.081	8,315,624
2025-10-27	6.400	6.550	6.400	6.490	6.119	7,229,215

← NewerPage 4 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.