Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5.230 | 5.230 | 5.180 | 5.180 | 4.462 | 31,000 |
| 2024-07-30 | 5.250 | 5.290 | 4.980 | 5.210 | 4.488 | 432,000 |
| 2024-07-29 | 5.100 | 5.330 | 5.100 | 5.290 | 4.557 | 332,000 |
| 2024-07-26 | 4.740 | 5.100 | 4.680 | 5.050 | 4.350 | 124,000 |
| 2024-07-25 | 4.740 | 4.750 | 4.650 | 4.740 | 4.083 | 470,000 |
| 2024-07-24 | 4.750 | 4.750 | 4.670 | 4.690 | 4.040 | 560,000 |
| 2024-07-23 | 4.920 | 4.920 | 4.760 | 4.790 | 4.126 | 75,000 |
| 2024-07-22 | 5.010 | 5.010 | 4.890 | 4.930 | 4.246 | 51,000 |
| 2024-07-19 | 5.000 | 5.030 | 4.890 | 5.010 | 4.315 | 1,275,000 |
| 2024-07-18 | 5.100 | 5.110 | 5.030 | 5.030 | 4.333 | 181,000 |
| 2024-07-17 | 5.150 | 5.170 | 5.070 | 5.110 | 4.402 | 391,000 |
| 2024-07-16 | 5.210 | 5.210 | 5.130 | 5.130 | 4.419 | 2,028,000 |
| 2024-07-15 | 5.340 | 5.370 | 5.200 | 5.200 | 4.479 | 1,593,000 |
| 2024-07-12 | 5.250 | 5.340 | 5.200 | 5.340 | 4.600 | 1,038,000 |
| 2024-07-11 | 5.440 | 5.440 | 5.290 | 5.300 | 4.565 | 3,750,800 |
| 2024-07-10 | 5.470 | 5.470 | 5.210 | 5.450 | 4.694 | 422,000 |
| 2024-07-09 | 5.430 | 5.430 | 5.400 | 5.420 | 4.669 | 5,000 |
| 2024-07-08 | 5.400 | 5.490 | 5.400 | 5.490 | 4.729 | 41,000 |
| 2024-07-05 | 5.380 | 5.540 | 5.360 | 5.500 | 4.737 | 730,000 |
| 2024-07-04 | 5.230 | 5.500 | 5.160 | 5.380 | 4.634 | 550,000 |
| 2024-07-03 | 5.110 | 5.330 | 4.980 | 5.250 | 4.522 | 52,171,000 |
| 2024-07-02 | 5.400 | 5.400 | 5.200 | 5.200 | 4.479 | 173,000 |
| 2024-06-28 | 5.400 | 5.450 | 5.400 | 5.400 | 4.651 | 1,021,000 |
| 2024-06-27 | 5.490 | 5.580 | 5.490 | 5.500 | 4.737 | 407,000 |
| 2024-06-26 | 5.590 | 5.710 | 5.500 | 5.620 | 4.841 | 1,659,000 |
| 2024-06-25 | 5.490 | 5.700 | 5.450 | 5.700 | 4.910 | 2,741,000 |
| 2024-06-24 | 6.070 | 6.070 | 5.540 | 5.660 | 4.875 | 7,961,000 |
| 2024-06-21 | 5.800 | 5.800 | 5.500 | 5.540 | 4.772 | 2,891,000 |
| 2024-06-20 | 6.380 | 6.380 | 5.700 | 5.840 | 5.030 | 9,911,000 |
| 2024-06-19 | 6.400 | 6.400 | 5.930 | 6.000 | 5.168 | 8,987,000 |
| 2024-06-18 | 6.100 | 6.220 | 5.990 | 6.090 | 5.246 | 1,294,000 |
| 2024-06-17 | 5.900 | 6.350 | 5.810 | 6.200 | 5.340 | 2,275,000 |
| 2024-06-14 | 5.900 | 6.250 | 5.470 | 6.000 | 5.168 | 6,319,000 |
| 2024-06-13 | 6.290 | 6.340 | 6.100 | 6.210 | 5.349 | 3,518,000 |
| 2024-06-12 | 6.320 | 6.320 | 6.000 | 6.000 | 5.168 | 2,949,000 |
| 2024-06-11 | 6.220 | 6.400 | 5.900 | 6.330 | 5.452 | 5,062,000 |
| 2024-06-07 | 6.000 | 6.450 | 5.870 | 6.230 | 5.366 | 4,928,000 |
| 2024-06-06 | 5.690 | 6.150 | 5.560 | 6.000 | 5.168 | 1,429,000 |
| 2024-06-05 | 5.460 | 5.830 | 5.280 | 5.700 | 4.910 | 1,351,000 |
| 2024-06-04 | 4.600 | 5.520 | 4.570 | 5.500 | 4.737 | 4,320,000 |
| 2024-06-03 | 6.100 | 6.400 | 4.940 | 4.990 | 4.047 | 6,040,000 |
| 2024-05-31 | 6.200 | 6.940 | 5.900 | 5.920 | 4.802 | 7,724,000 |
| 2024-05-30 | 6.800 | 6.800 | 5.860 | 5.890 | 4.777 | 14,830,000 |
| 2024-05-29 | 6.200 | 6.420 | 5.730 | 6.400 | 5.191 | 7,915,000 |
| 2024-05-28 | 6.370 | 6.500 | 6.170 | 6.300 | 5.110 | 10,505,000 |
| 2024-05-27 | 6.500 | 6.720 | 6.230 | 6.500 | 5.272 | 1,427,000 |
| 2024-05-24 | 6.490 | 6.790 | 6.060 | 6.500 | 5.272 | 1,186,000 |
| 2024-05-23 | 6.460 | 6.630 | 6.430 | 6.500 | 5.272 | 771,000 |
| 2024-05-22 | 6.640 | 6.640 | 6.530 | 6.570 | 5.329 | 6,000 |
| 2024-05-21 | 6.700 | 6.700 | 6.460 | 6.460 | 5.240 | 6,000 |
| 2024-05-20 | 6.750 | 6.800 | 6.750 | 6.800 | 5.515 | 3,000 |
| 2024-05-17 | 6.900 | 6.900 | 6.750 | 6.750 | 5.475 | 1,000 |
| 2024-05-16 | 6.860 | 6.860 | 6.830 | 6.830 | 5.540 | 1,000 |
| 2024-05-14 | 6.700 | 6.860 | 6.690 | 6.690 | 5.426 | 23,000 |
| 2024-05-13 | 6.690 | 6.690 | 6.690 | 6.690 | 5.426 | 2,000 |
| 2024-05-10 | 6.680 | 6.700 | 6.680 | 6.700 | 5.434 | 14,000 |
| 2024-05-09 | 6.650 | 6.880 | 6.650 | 6.680 | 5.418 | 4,000 |
| 2024-05-08 | 6.640 | 6.750 | 6.640 | 6.650 | 5.394 | 11,000 |
| 2024-05-07 | 6.900 | 6.900 | 6.600 | 6.780 | 5.499 | 19,000 |
| 2024-05-06 | 6.630 | 6.850 | 6.630 | 6.820 | 5.532 | 5,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2519 HKD |
| 2025-06-03 | 0.2726 HKD |
| 2024-06-04 | 0.2911 HKD |
| 2023-05-30 | 0.3225 HKD |
| 2022-05-25 | 0.3377 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.