Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.000 | 6.000 | 5.860 | 5.910 | 5.475 | 11,249,750 |
| 2025-05-06 | 5.960 | 5.960 | 5.750 | 5.870 | 5.438 | 25,504,000 |
| 2025-05-02 | 5.950 | 6.020 | 5.890 | 5.950 | 5.512 | 6,149,649 |
| 2025-04-30 | 5.940 | 5.960 | 5.770 | 5.950 | 5.512 | 26,069,000 |
| 2025-04-29 | 5.990 | 6.000 | 5.910 | 5.980 | 5.540 | 10,908,260 |
| 2025-04-28 | 5.820 | 6.090 | 5.820 | 5.990 | 5.549 | 27,555,250 |
| 2025-04-25 | 5.720 | 5.830 | 5.710 | 5.820 | 5.392 | 15,193,000 |
| 2025-04-24 | 5.640 | 5.800 | 5.620 | 5.740 | 5.318 | 13,531,430 |
| 2025-04-23 | 5.610 | 5.680 | 5.580 | 5.640 | 5.225 | 18,493,770 |
| 2025-04-22 | 5.590 | 5.670 | 5.480 | 5.640 | 5.225 | 38,075,738 |
| 2025-04-17 | 5.610 | 5.660 | 5.560 | 5.600 | 5.188 | 11,692,070 |
| 2025-04-16 | 5.710 | 5.720 | 5.620 | 5.670 | 5.253 | 24,921,221 |
| 2025-04-15 | 5.490 | 5.710 | 5.420 | 5.710 | 5.290 | 34,738,328 |
| 2025-04-14 | 5.330 | 5.490 | 5.330 | 5.490 | 5.086 | 14,036,190 |
| 2025-04-11 | 5.220 | 5.370 | 5.130 | 5.330 | 4.938 | 17,010,051 |
| 2025-04-10 | 4.920 | 5.230 | 4.920 | 5.180 | 4.799 | 23,897,000 |
| 2025-04-09 | 4.990 | 5.060 | 4.800 | 5.020 | 4.651 | 56,075,422 |
| 2025-04-08 | 5.020 | 5.260 | 4.960 | 4.980 | 4.614 | 19,505,230 |
| 2025-04-07 | 5.150 | 5.200 | 4.870 | 4.870 | 4.512 | 32,274,160 |
| 2025-04-03 | 5.320 | 5.480 | 5.320 | 5.480 | 5.077 | 15,047,370 |
| 2025-04-02 | 5.280 | 5.420 | 5.260 | 5.420 | 5.021 | 11,916,000 |
| 2025-04-01 | 5.330 | 5.350 | 5.180 | 5.280 | 4.892 | 11,053,260 |
| 2025-03-31 | 5.130 | 5.370 | 5.120 | 5.280 | 4.892 | 20,830,000 |
| 2025-03-28 | 5.110 | 5.240 | 5.080 | 5.240 | 4.855 | 10,175,740 |
| 2025-03-27 | 5.200 | 5.280 | 5.090 | 5.170 | 4.790 | 14,732,430 |
| 2025-03-26 | 5.250 | 5.400 | 5.200 | 5.230 | 4.845 | 21,670,000 |
| 2025-03-25 | 5.180 | 5.350 | 5.160 | 5.340 | 4.947 | 16,943,881 |
| 2025-03-24 | 5.110 | 5.220 | 5.070 | 5.220 | 4.836 | 7,285,234 |
| 2025-03-21 | 5.170 | 5.190 | 5.100 | 5.180 | 4.799 | 18,748,199 |
| 2025-03-20 | 5.200 | 5.230 | 5.150 | 5.180 | 4.799 | 8,837,312 |
| 2025-03-19 | 5.170 | 5.230 | 5.140 | 5.190 | 4.808 | 9,011,261 |
| 2025-03-18 | 5.150 | 5.210 | 5.080 | 5.170 | 4.790 | 8,454,532 |
| 2025-03-17 | 5.000 | 5.150 | 4.960 | 5.150 | 4.771 | 15,917,730 |
| 2025-03-14 | 4.930 | 5.050 | 4.870 | 4.990 | 4.623 | 9,367,190 |
| 2025-03-13 | 4.900 | 4.960 | 4.850 | 4.890 | 4.530 | 6,265,045 |
| 2025-03-12 | 4.920 | 4.950 | 4.890 | 4.900 | 4.540 | 5,127,650 |
| 2025-03-11 | 4.890 | 4.930 | 4.840 | 4.890 | 4.530 | 8,166,355 |
| 2025-03-10 | 4.840 | 4.920 | 4.820 | 4.900 | 4.540 | 12,389,890 |
| 2025-03-07 | 4.880 | 4.950 | 4.820 | 4.840 | 4.484 | 9,621,682 |
| 2025-03-06 | 4.910 | 4.980 | 4.860 | 4.920 | 4.558 | 15,298,920 |
| 2025-03-05 | 4.880 | 4.970 | 4.880 | 4.930 | 4.567 | 5,253,050 |
| 2025-03-04 | 4.830 | 4.900 | 4.820 | 4.880 | 4.521 | 6,628,126 |
| 2025-03-03 | 4.920 | 4.930 | 4.830 | 4.880 | 4.521 | 4,033,556 |
| 2025-02-28 | 4.940 | 4.950 | 4.830 | 4.890 | 4.530 | 13,412,000 |
| 2025-02-27 | 4.790 | 4.930 | 4.790 | 4.930 | 4.567 | 11,138,480 |
| 2025-02-26 | 4.760 | 4.850 | 4.760 | 4.850 | 4.493 | 11,877,940 |
| 2025-02-25 | 4.820 | 4.860 | 4.740 | 4.770 | 4.419 | 8,525,510 |
| 2025-02-24 | 4.920 | 4.950 | 4.810 | 4.850 | 4.493 | 19,150,119 |
| 2025-02-21 | 4.960 | 5.000 | 4.880 | 4.940 | 4.577 | 13,591,550 |
| 2025-02-20 | 5.010 | 5.010 | 4.910 | 4.950 | 4.586 | 3,633,570 |
| 2025-02-19 | 5.020 | 5.040 | 4.920 | 4.960 | 4.595 | 11,593,430 |
| 2025-02-18 | 5.020 | 5.040 | 4.930 | 5.040 | 4.669 | 12,502,040 |
| 2025-02-17 | 4.920 | 5.030 | 4.850 | 5.000 | 4.632 | 13,208,000 |
| 2025-02-14 | 4.970 | 4.970 | 4.850 | 4.900 | 4.540 | 6,908,640 |
| 2025-02-13 | 4.970 | 4.990 | 4.860 | 4.920 | 4.558 | 14,744,470 |
| 2025-02-12 | 4.780 | 4.960 | 4.750 | 4.960 | 4.595 | 19,561,461 |
| 2025-02-11 | 4.700 | 4.770 | 4.670 | 4.750 | 4.401 | 7,143,320 |
| 2025-02-10 | 4.680 | 4.710 | 4.620 | 4.700 | 4.354 | 10,203,350 |
| 2025-02-07 | 4.720 | 4.750 | 4.650 | 4.670 | 4.326 | 15,532,480 |
| 2025-02-06 | 4.730 | 4.860 | 4.690 | 4.770 | 4.419 | 10,589,000 |
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.