Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.770 | 4.830 | 4.750 | 4.770 | 4.419 | 9,757,000 |
| 2025-02-04 | 4.730 | 4.830 | 4.710 | 4.790 | 4.438 | 7,158,287 |
| 2025-02-03 | 4.760 | 4.790 | 4.660 | 4.790 | 4.438 | 4,139,580 |
| 2025-01-28 | 4.820 | 4.850 | 4.700 | 4.760 | 4.410 | 2,210,907 |
| 2025-01-27 | 4.790 | 4.870 | 4.780 | 4.840 | 4.484 | 7,920,640 |
| 2025-01-24 | 4.700 | 4.790 | 4.700 | 4.780 | 4.428 | 7,508,268 |
| 2025-01-23 | 4.750 | 4.780 | 4.690 | 4.770 | 4.419 | 13,858,510 |
| 2025-01-22 | 4.650 | 4.730 | 4.650 | 4.700 | 4.354 | 4,876,016 |
| 2025-01-21 | 4.680 | 4.720 | 4.620 | 4.710 | 4.364 | 7,440,134 |
| 2025-01-20 | 4.600 | 4.680 | 4.590 | 4.680 | 4.336 | 7,440,000 |
| 2025-01-17 | 4.680 | 4.690 | 4.580 | 4.590 | 4.252 | 7,367,688 |
| 2025-01-16 | 4.520 | 4.680 | 4.520 | 4.680 | 4.336 | 12,602,140 |
| 2025-01-15 | 4.510 | 4.640 | 4.510 | 4.610 | 4.271 | 12,280,300 |
| 2025-01-14 | 4.410 | 4.580 | 4.410 | 4.560 | 4.225 | 11,134,700 |
| 2025-01-13 | 4.480 | 4.530 | 4.390 | 4.510 | 4.178 | 8,551,917 |
| 2025-01-10 | 4.590 | 4.630 | 4.490 | 4.510 | 4.178 | 9,399,370 |
| 2025-01-09 | 4.560 | 4.610 | 4.510 | 4.600 | 4.262 | 6,481,000 |
| 2025-01-08 | 4.450 | 4.590 | 4.440 | 4.580 | 4.243 | 12,283,700 |
| 2025-01-07 | 4.500 | 4.500 | 4.410 | 4.490 | 4.160 | 14,047,480 |
| 2025-01-06 | 4.470 | 4.530 | 4.450 | 4.530 | 4.197 | 7,908,000 |
| 2025-01-03 | 4.540 | 4.590 | 4.470 | 4.520 | 4.188 | 10,972,000 |
| 2025-01-02 | 4.660 | 4.700 | 4.480 | 4.540 | 4.206 | 22,557,000 |
| 2024-12-31 | 4.570 | 4.690 | 4.570 | 4.650 | 4.308 | 12,096,480 |
| 2024-12-30 | 4.500 | 4.630 | 4.500 | 4.610 | 4.271 | 11,605,000 |
| 2024-12-27 | 4.500 | 4.570 | 4.440 | 4.550 | 4.215 | 16,966,350 |
| 2024-12-24 | 4.400 | 4.500 | 4.370 | 4.480 | 4.150 | 15,109,000 |
| 2024-12-23 | 4.250 | 4.390 | 4.250 | 4.390 | 4.067 | 15,148,230 |
| 2024-12-20 | 4.190 | 4.250 | 4.180 | 4.220 | 3.910 | 12,998,960 |
| 2024-12-19 | 4.200 | 4.240 | 4.190 | 4.210 | 3.900 | 6,894,000 |
| 2024-12-18 | 4.190 | 4.270 | 4.180 | 4.240 | 3.928 | 18,269,000 |
| 2024-12-17 | 4.380 | 4.450 | 4.340 | 4.370 | 3.854 | 13,950,610 |
| 2024-12-16 | 4.350 | 4.430 | 4.340 | 4.410 | 3.889 | 8,707,576 |
| 2024-12-13 | 4.410 | 4.410 | 4.340 | 4.360 | 3.845 | 8,528,267 |
| 2024-12-12 | 4.430 | 4.430 | 4.370 | 4.410 | 3.889 | 12,884,480 |
| 2024-12-11 | 4.450 | 4.460 | 4.380 | 4.400 | 3.880 | 7,601,450 |
| 2024-12-10 | 4.570 | 4.580 | 4.410 | 4.440 | 3.915 | 17,230,949 |
| 2024-12-09 | 4.410 | 4.540 | 4.400 | 4.540 | 4.004 | 13,592,080 |
| 2024-12-06 | 4.350 | 4.460 | 4.350 | 4.430 | 3.907 | 15,431,890 |
| 2024-12-05 | 4.350 | 4.390 | 4.330 | 4.390 | 3.871 | 13,886,790 |
| 2024-12-04 | 4.270 | 4.340 | 4.220 | 4.330 | 3.818 | 11,642,600 |
| 2024-12-03 | 4.260 | 4.280 | 4.180 | 4.270 | 3.766 | 12,308,330 |
| 2024-12-02 | 4.280 | 4.280 | 4.190 | 4.260 | 3.757 | 13,704,090 |
| 2024-11-29 | 4.220 | 4.270 | 4.220 | 4.270 | 3.766 | 8,446,000 |
| 2024-11-28 | 4.200 | 4.230 | 4.170 | 4.210 | 3.713 | 8,662,000 |
| 2024-11-27 | 4.160 | 4.220 | 4.140 | 4.190 | 3.695 | 5,855,000 |
| 2024-11-26 | 4.150 | 4.180 | 4.100 | 4.160 | 3.669 | 6,223,568 |
| 2024-11-25 | 4.090 | 4.160 | 4.070 | 4.130 | 3.642 | 9,856,526 |
| 2024-11-22 | 4.170 | 4.180 | 4.070 | 4.090 | 3.607 | 7,094,000 |
| 2024-11-21 | 4.210 | 4.240 | 4.150 | 4.150 | 3.660 | 4,098,000 |
| 2024-11-20 | 4.270 | 4.270 | 4.200 | 4.210 | 3.713 | 4,582,000 |
| 2024-11-19 | 4.230 | 4.260 | 4.200 | 4.250 | 3.748 | 5,667,000 |
| 2024-11-18 | 4.110 | 4.320 | 4.110 | 4.210 | 3.713 | 28,984,039 |
| 2024-11-15 | 4.080 | 4.140 | 4.070 | 4.110 | 3.624 | 18,327,000 |
| 2024-11-14 | 4.110 | 4.150 | 4.080 | 4.100 | 3.616 | 12,345,300 |
| 2024-11-13 | 4.130 | 4.150 | 4.080 | 4.140 | 3.651 | 9,390,000 |
| 2024-11-12 | 4.240 | 4.250 | 4.070 | 4.130 | 3.642 | 23,805,439 |
| 2024-11-11 | 4.320 | 4.320 | 4.190 | 4.210 | 3.713 | 22,762,000 |
| 2024-11-08 | 4.390 | 4.520 | 4.300 | 4.340 | 3.827 | 13,337,000 |
| 2024-11-07 | 4.270 | 4.380 | 4.250 | 4.360 | 3.845 | 8,739,262 |
| 2024-11-06 | 4.340 | 4.340 | 4.230 | 4.270 | 3.766 | 11,337,110 |
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.