Chongqing Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.300 | 4.330 | 4.260 | 4.330 | 3.818 | 14,730,440 |
| 2024-11-04 | 4.320 | 4.330 | 4.230 | 4.300 | 3.792 | 10,322,000 |
| 2024-11-01 | 4.230 | 4.390 | 4.220 | 4.320 | 3.810 | 15,416,600 |
| 2024-10-31 | 4.310 | 4.350 | 4.180 | 4.220 | 3.721 | 15,886,190 |
| 2024-10-30 | 4.310 | 4.340 | 4.190 | 4.310 | 3.801 | 22,125,189 |
| 2024-10-29 | 4.320 | 4.350 | 4.270 | 4.270 | 3.766 | 9,709,828 |
| 2024-10-28 | 4.380 | 4.380 | 4.310 | 4.320 | 3.810 | 11,832,000 |
| 2024-10-25 | 4.460 | 4.470 | 4.370 | 4.390 | 3.871 | 8,590,000 |
| 2024-10-24 | 4.410 | 4.480 | 4.400 | 4.460 | 3.933 | 9,795,000 |
| 2024-10-23 | 4.460 | 4.480 | 4.400 | 4.420 | 3.898 | 11,765,000 |
| 2024-10-22 | 4.410 | 4.490 | 4.400 | 4.450 | 3.924 | 10,895,000 |
| 2024-10-21 | 4.560 | 4.590 | 4.400 | 4.410 | 3.889 | 14,416,000 |
| 2024-10-18 | 4.510 | 4.570 | 4.430 | 4.560 | 4.021 | 17,626,699 |
| 2024-10-17 | 4.610 | 4.650 | 4.440 | 4.490 | 3.960 | 29,102,410 |
| 2024-10-16 | 4.320 | 4.680 | 4.320 | 4.650 | 4.101 | 44,606,461 |
| 2024-10-15 | 4.520 | 4.520 | 4.330 | 4.350 | 3.836 | 21,128,000 |
| 2024-10-14 | 4.200 | 4.620 | 4.200 | 4.560 | 4.021 | 103,302,305 |
| 2024-10-10 | 3.980 | 4.250 | 3.980 | 4.170 | 3.677 | 36,278,090 |
| 2024-10-09 | 4.160 | 4.190 | 3.880 | 3.950 | 3.483 | 21,229,600 |
| 2024-10-08 | 4.540 | 4.540 | 4.120 | 4.160 | 3.669 | 41,846,000 |
| 2024-10-07 | 4.370 | 4.500 | 4.310 | 4.480 | 3.951 | 10,616,000 |
| 2024-10-04 | 4.130 | 4.370 | 4.070 | 4.310 | 3.801 | 11,599,000 |
| 2024-10-03 | 4.220 | 4.220 | 4.030 | 4.140 | 3.651 | 8,415,000 |
| 2024-10-02 | 4.030 | 4.270 | 4.010 | 4.160 | 3.669 | 9,176,927 |
| 2024-09-30 | 4.060 | 4.110 | 3.950 | 4.030 | 3.554 | 33,395,379 |
| 2024-09-27 | 4.160 | 4.230 | 3.940 | 4.030 | 3.554 | 21,397,000 |
| 2024-09-26 | 4.000 | 4.120 | 3.980 | 4.110 | 3.624 | 19,251,570 |
| 2024-09-25 | 3.960 | 4.100 | 3.950 | 3.970 | 3.501 | 21,916,000 |
| 2024-09-24 | 3.800 | 3.940 | 3.800 | 3.930 | 3.466 | 15,871,000 |
| 2024-09-23 | 3.730 | 3.800 | 3.720 | 3.780 | 3.333 | 7,184,214 |
| 2024-09-20 | 3.690 | 3.750 | 3.680 | 3.730 | 3.289 | 9,427,000 |
| 2024-09-19 | 3.710 | 3.720 | 3.630 | 3.690 | 3.254 | 8,843,000 |
| 2024-09-17 | 3.690 | 3.730 | 3.680 | 3.680 | 3.245 | 1,999,000 |
| 2024-09-16 | 3.690 | 3.690 | 3.610 | 3.660 | 3.228 | 2,730,000 |
| 2024-09-13 | 3.650 | 3.690 | 3.570 | 3.660 | 3.228 | 15,166,000 |
| 2024-09-12 | 3.570 | 3.620 | 3.530 | 3.610 | 3.184 | 18,310,000 |
| 2024-09-11 | 3.670 | 3.670 | 3.550 | 3.600 | 3.175 | 14,808,000 |
| 2024-09-10 | 3.700 | 3.720 | 3.660 | 3.710 | 3.272 | 3,900,000 |
| 2024-09-09 | 3.800 | 3.800 | 3.630 | 3.690 | 3.254 | 21,153,000 |
| 2024-09-05 | 3.790 | 3.830 | 3.780 | 3.800 | 3.351 | 10,527,000 |
| 2024-09-04 | 3.690 | 3.800 | 3.690 | 3.790 | 3.342 | 8,565,600 |
| 2024-09-03 | 3.900 | 3.900 | 3.680 | 3.720 | 3.281 | 18,025,211 |
| 2024-09-02 | 3.810 | 3.920 | 3.770 | 3.880 | 3.422 | 6,841,000 |
| 2024-08-30 | 3.890 | 3.990 | 3.780 | 3.800 | 3.351 | 25,505,449 |
| 2024-08-29 | 3.970 | 4.050 | 3.820 | 3.890 | 3.430 | 14,954,000 |
| 2024-08-28 | 4.000 | 4.000 | 3.880 | 3.960 | 3.492 | 7,062,144 |
| 2024-08-27 | 3.810 | 4.000 | 3.810 | 3.980 | 3.510 | 13,001,000 |
| 2024-08-26 | 3.860 | 3.860 | 3.800 | 3.830 | 3.378 | 11,870,000 |
| 2024-08-23 | 3.870 | 3.880 | 3.830 | 3.840 | 3.386 | 4,322,000 |
| 2024-08-22 | 3.900 | 3.900 | 3.800 | 3.860 | 3.404 | 8,612,000 |
| 2024-08-21 | 3.930 | 3.940 | 3.850 | 3.870 | 3.413 | 6,104,000 |
| 2024-08-20 | 3.990 | 4.020 | 3.910 | 3.930 | 3.466 | 4,193,700 |
| 2024-08-19 | 3.870 | 3.990 | 3.870 | 3.960 | 3.492 | 9,176,400 |
| 2024-08-16 | 3.900 | 3.940 | 3.860 | 3.880 | 3.422 | 5,924,000 |
| 2024-08-15 | 3.750 | 3.870 | 3.740 | 3.870 | 3.413 | 7,045,299 |
| 2024-08-14 | 3.800 | 3.800 | 3.750 | 3.750 | 3.307 | 2,103,800 |
| 2024-08-13 | 3.770 | 3.810 | 3.770 | 3.790 | 3.342 | 4,171,600 |
| 2024-08-12 | 3.830 | 3.830 | 3.730 | 3.780 | 3.333 | 11,340,000 |
| 2024-08-09 | 3.840 | 3.840 | 3.750 | 3.780 | 3.333 | 8,162,000 |
| 2024-08-08 | 3.850 | 3.850 | 3.730 | 3.790 | 3.342 | 9,120,000 |
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.