Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.520	6.570	6.460	6.540	6.166	9,008,571
2025-10-23	6.580	6.610	6.480	6.550	6.175	7,673,000
2025-10-22	6.420	6.530	6.390	6.520	6.147	6,067,068
2025-10-21	6.550	6.570	6.410	6.430	6.062	8,144,000
2025-10-20	6.530	6.660	6.400	6.530	6.156	10,987,000
2025-10-17	6.660	6.690	6.550	6.630	6.251	22,174,500
2025-10-16	6.310	6.650	6.310	6.600	6.222	23,934,000
2025-10-15	6.340	6.500	6.340	6.380	6.015	32,680,369
2025-10-14	6.020	6.450	5.990	6.400	6.034	30,729,740
2025-10-13	5.810	6.050	5.730	6.030	5.685	16,560,180
2025-10-10	5.820	5.940	5.780	5.880	5.544	11,536,310
2025-10-09	5.850	5.920	5.780	5.830	5.497	8,993,492
2025-10-08	5.810	5.810	5.640	5.770	5.440	9,063,710
2025-10-06	5.800	5.870	5.730	5.790	5.459	4,255,000
2025-10-03	5.860	5.860	5.780	5.790	5.459	4,969,041
2025-10-02	5.970	5.990	5.850	5.870	5.534	4,163,627
2025-09-30	6.130	6.160	5.910	6.010	5.666	14,755,460
2025-09-29	6.090	6.210	6.060	6.130	5.779	16,356,590
2025-09-26	5.830	6.140	5.830	6.090	5.742	18,345,420
2025-09-25	6.060	6.100	5.840	5.850	5.515	10,946,000
2025-09-24	5.950	6.190	5.940	6.010	5.666	14,611,750
2025-09-23	5.780	5.990	5.710	5.960	5.619	19,212,670
2025-09-22	5.820	5.870	5.730	5.790	5.459	13,137,800
2025-09-19	5.870	5.930	5.800	5.820	5.487	11,727,800
2025-09-18	5.970	5.970	5.820	5.890	5.553	7,154,100
2025-09-17	5.920	6.000	5.900	5.970	5.629	9,197,648
2025-09-16	5.940	5.990	5.850	5.960	5.619	7,174,183
2025-09-15	6.080	6.080	5.880	5.940	5.600	10,797,000
2025-09-12	6.160	6.200	6.040	6.070	5.723	3,932,022
2025-09-11	6.250	6.320	6.080	6.110	5.761	12,716,200
2025-09-10	5.970	6.270	5.960	6.250	5.892	20,303,000
2025-09-09	6.030	6.100	5.910	6.010	5.666	10,393,310
2025-09-08	5.910	6.100	5.910	6.050	5.704	21,685,500
2025-09-05	5.870	6.030	5.860	5.980	5.638	50,517,711
2025-09-04	5.900	5.990	5.840	5.940	5.600	20,329,109
2025-09-03	6.030	6.030	5.860	5.930	5.591	25,327,000
2025-09-02	5.730	6.090	5.730	6.060	5.713	26,126,500
2025-09-01	5.780	5.850	5.720	5.790	5.459	13,674,340
2025-08-29	5.720	5.940	5.720	5.760	5.431	17,836,000
2025-08-28	5.710	5.780	5.620	5.760	5.431	16,642,930
2025-08-27	5.900	5.910	5.690	5.700	5.374	25,453,000
2025-08-26	5.890	5.970	5.830	5.900	5.563	31,522,869
2025-08-25	6.040	6.090	5.810	5.870	5.534	68,046,000
2025-08-22	6.190	6.300	6.040	6.060	5.713	15,824,220
2025-08-21	6.230	6.290	6.150	6.160	5.808	8,920,556
2025-08-20	6.120	6.300	6.070	6.260	5.902	8,914,703
2025-08-19	6.150	6.220	6.090	6.170	5.817	10,414,500
2025-08-18	6.180	6.190	6.080	6.190	5.836	17,860,830
2025-08-15	6.140	6.170	6.050	6.160	5.808	20,502,000
2025-08-14	6.320	6.330	6.110	6.140	5.789	18,226,760
2025-08-13	6.370	6.430	6.220	6.280	5.921	15,339,800
2025-08-12	6.380	6.410	6.320	6.410	6.043	12,762,000
2025-08-11	6.490	6.490	6.340	6.380	6.015	12,989,000
2025-08-08	6.430	6.540	6.430	6.470	6.100	5,520,050
2025-08-07	6.440	6.510	6.420	6.490	6.119	9,474,040
2025-08-06	6.430	6.520	6.390	6.480	6.109	16,253,380
2025-08-05	6.340	6.480	6.340	6.410	6.043	12,794,540
2025-08-04	6.140	6.400	6.040	6.380	6.015	26,340,250
2025-08-01	6.240	6.240	6.000	6.120	5.770	21,211,400
2025-07-31	6.390	6.390	6.120	6.230	5.874	37,552,113

← NewerPage 5 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.