Chongqing Rural Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	6.380	6.480	6.290	6.350	5.987	17,948,500
2025-07-29	6.590	6.590	6.340	6.340	5.977	26,397,461
2025-07-28	6.440	6.660	6.430	6.570	6.194	9,792,411
2025-07-25	6.690	6.700	6.430	6.430	6.062	28,006,221
2025-07-24	6.660	6.700	6.600	6.690	6.307	13,163,950
2025-07-23	6.720	6.750	6.580	6.660	6.279	13,303,620
2025-07-22	6.880	6.880	6.630	6.680	6.298	18,692,000
2025-07-21	6.940	6.940	6.790	6.840	6.449	13,308,000
2025-07-18	6.850	6.950	6.810	6.950	6.552	6,433,055
2025-07-17	6.940	6.950	6.850	6.900	6.505	10,150,000
2025-07-16	6.900	7.000	6.900	6.940	6.543	7,922,000
2025-07-15	7.080	7.120	6.930	6.990	6.590	7,912,000
2025-07-14	6.920	7.110	6.920	7.080	6.675	5,505,000
2025-07-11	7.070	7.140	6.920	7.000	6.600	12,960,290
2025-07-10	6.950	7.080	6.920	7.080	6.675	11,232,000
2025-07-09	6.850	6.960	6.810	6.930	6.534	12,194,460
2025-07-08	6.880	6.910	6.820	6.870	6.477	14,530,000
2025-07-07	6.850	6.890	6.720	6.880	6.486	11,636,000
2025-07-04	6.690	6.860	6.630	6.850	6.458	14,506,000
2025-07-03	6.700	6.790	6.610	6.690	6.307	9,866,001
2025-07-02	6.770	6.900	6.640	6.720	6.336	17,621,939
2025-06-30	6.800	6.800	6.570	6.630	6.251	14,200,240
2025-06-27	7.020	7.040	6.660	6.800	6.411	19,700,301
2025-06-26	6.840	7.030	6.800	7.020	6.618	14,814,000
2025-06-25	6.850	6.870	6.730	6.820	6.430	18,566,520
2025-06-24	6.760	6.860	6.700	6.840	6.449	15,813,220
2025-06-23	6.590	6.790	6.590	6.780	6.392	10,274,500
2025-06-20	6.480	6.690	6.430	6.610	6.232	19,695,939
2025-06-19	6.520	6.590	6.450	6.480	6.109	9,291,348
2025-06-18	6.600	6.630	6.480	6.590	6.213	20,206,391
2025-06-17	6.610	6.610	6.490	6.580	6.204	13,188,000
2025-06-16	6.630	6.660	6.470	6.540	6.166	30,512,789
2025-06-13	6.700	6.740	6.610	6.730	6.345	16,724,270
2025-06-12	6.690	6.790	6.660	6.700	6.317	15,400,000
2025-06-11	6.790	6.800	6.590	6.690	6.307	21,957,221
2025-06-10	6.660	6.840	6.630	6.800	6.411	17,571,920
2025-06-09	6.440	6.670	6.370	6.660	6.279	24,017,500
2025-06-06	6.550	6.640	6.370	6.440	6.072	44,544,648
2025-06-05	6.880	6.900	6.520	6.550	6.175	27,312,660
2025-06-04	6.980	6.980	6.730	6.880	6.486	24,120,650
2025-06-03	6.570	6.990	6.570	6.980	6.581	31,708,410
2025-06-02	6.780	6.780	6.360	6.640	6.260	42,386,047
2025-05-30	6.310	6.530	6.270	6.470	6.100	192,832,891
2025-05-29	6.400	6.410	6.270	6.310	5.949	32,251,000
2025-05-28	6.510	6.510	6.310	6.410	6.043	28,789,439
2025-05-27	6.480	6.630	6.430	6.460	6.090	28,935,070
2025-05-26	6.620	6.690	6.470	6.550	6.175	18,673,000
2025-05-23	6.800	6.900	6.590	6.620	6.241	19,605,180
2025-05-22	6.750	6.990	6.730	6.900	6.392	27,511,631
2025-05-21	6.800	6.830	6.670	6.820	6.318	19,770,189
2025-05-20	6.680	6.840	6.620	6.800	6.300	21,635,400
2025-05-19	6.490	6.690	6.460	6.620	6.133	22,816,779
2025-05-16	6.530	6.540	6.390	6.490	6.013	18,166,891
2025-05-15	6.490	6.560	6.460	6.500	6.022	13,990,600
2025-05-14	6.390	6.530	6.310	6.490	6.013	19,503,211
2025-05-13	6.230	6.350	6.190	6.330	5.864	10,407,340
2025-05-12	6.250	6.280	6.160	6.230	5.772	13,509,000
2025-05-09	5.940	6.250	5.940	6.240	5.781	19,171,869
2025-05-08	5.890	6.050	5.890	6.000	5.559	12,099,930
2025-05-07	6.000	6.000	5.860	5.910	5.475	11,249,750

← NewerPage 6 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.