Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.840 | 6.850 | 6.840 | 6.850 | 5.556 | 125,000 |
| 2024-05-02 | 6.570 | 6.850 | 6.570 | 6.840 | 5.548 | 3,000 |
| 2024-04-30 | 6.460 | 6.980 | 6.460 | 6.810 | 5.524 | 23,000 |
| 2024-04-29 | 6.500 | 6.780 | 6.500 | 6.660 | 5.402 | 4,000 |
| 2024-04-26 | 6.540 | 6.900 | 6.420 | 6.840 | 5.548 | 33,000 |
| 2024-04-25 | 6.500 | 6.500 | 6.420 | 6.420 | 5.207 | 3,000 |
| 2024-04-24 | 6.390 | 6.580 | 6.390 | 6.580 | 5.337 | 5,000 |
| 2024-04-23 | 6.620 | 6.640 | 6.560 | 6.630 | 5.378 | 6,000 |
| 2024-04-22 | 6.570 | 6.640 | 6.570 | 6.640 | 5.386 | 9,000 |
| 2024-04-19 | 6.800 | 6.800 | 6.560 | 6.620 | 5.369 | 5,000 |
| 2024-04-18 | 6.650 | 6.700 | 6.570 | 6.670 | 5.410 | 17,000 |
| 2024-04-17 | 6.710 | 6.780 | 6.600 | 6.700 | 5.434 | 66,000 |
| 2024-04-16 | 6.820 | 6.850 | 6.780 | 6.810 | 5.524 | 32,000 |
| 2024-04-15 | 6.800 | 7.000 | 6.580 | 7.000 | 5.678 | 111,000 |
| 2024-04-11 | 6.840 | 6.950 | 6.840 | 6.950 | 5.637 | 6,000 |
| 2024-04-10 | 6.880 | 6.880 | 6.880 | 6.880 | 5.580 | 4,000 |
| 2024-04-09 | 6.870 | 6.870 | 6.680 | 6.860 | 5.564 | 12,000 |
| 2024-04-08 | 6.870 | 6.870 | 6.870 | 6.870 | 5.572 | 2,000 |
| 2024-04-05 | 7.000 | 7.000 | 6.870 | 6.950 | 5.637 | 6,000 |
| 2024-04-03 | 6.920 | 6.940 | 6.800 | 6.940 | 5.629 | 28,000 |
| 2024-04-02 | 6.920 | 6.920 | 6.920 | 6.920 | 5.613 | 1,000 |
| 2024-03-28 | 7.000 | 7.000 | 6.850 | 6.910 | 5.605 | 7,000 |
| 2024-03-26 | 6.910 | 6.950 | 6.900 | 6.950 | 5.637 | 3,000 |
| 2024-03-25 | 6.970 | 6.970 | 6.970 | 6.970 | 5.653 | 1,000 |
| 2024-03-22 | 6.970 | 6.970 | 6.970 | 6.970 | 5.653 | 1,000 |
| 2024-03-20 | 6.970 | 6.970 | 6.970 | 6.970 | 5.653 | 2,000 |
| 2024-03-19 | 6.970 | 6.970 | 6.970 | 6.970 | 5.653 | 3,000 |
| 2024-03-18 | 7.010 | 7.020 | 6.970 | 6.970 | 5.653 | 19,000 |
| 2024-03-15 | 7.010 | 7.010 | 7.000 | 7.010 | 5.686 | 16,000 |
| 2024-03-14 | 7.010 | 7.010 | 7.010 | 7.010 | 5.686 | 10,000 |
| 2024-03-13 | 7.050 | 7.120 | 7.050 | 7.120 | 5.775 | 5,000 |
| 2024-03-12 | 7.020 | 7.190 | 7.020 | 7.190 | 5.832 | 3,000 |
| 2024-03-11 | 7.030 | 7.300 | 6.930 | 7.260 | 5.889 | 127,000 |
| 2024-03-08 | 6.900 | 7.020 | 6.900 | 7.020 | 5.694 | 3,000 |
| 2024-03-06 | 6.870 | 6.970 | 6.870 | 6.960 | 5.645 | 3,000 |
| 2024-03-05 | 6.920 | 6.920 | 6.920 | 6.920 | 5.613 | 1,000 |
| 2024-03-04 | 6.930 | 6.960 | 6.900 | 6.940 | 5.629 | 3,000 |
| 2024-03-01 | 7.000 | 7.000 | 6.960 | 6.960 | 5.645 | 3,000 |
| 2024-02-28 | 7.010 | 7.010 | 7.000 | 7.000 | 5.678 | 32,000 |
| 2024-02-26 | 7.150 | 7.150 | 7.030 | 7.100 | 5.759 | 9,000 |
| 2024-02-21 | 6.990 | 7.220 | 6.990 | 7.220 | 5.856 | 72,000 |
| 2024-02-20 | 6.990 | 7.040 | 6.990 | 7.040 | 5.710 | 2,000 |
| 2024-02-19 | 6.970 | 7.100 | 6.910 | 7.000 | 5.678 | 38,000 |
| 2024-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 8,000 |
| 2024-02-14 | 7.010 | 7.030 | 7.010 | 7.030 | 5.702 | 2,000 |
| 2024-02-08 | 7.020 | 7.050 | 7.000 | 7.040 | 5.710 | 22,000 |
| 2024-02-07 | 7.030 | 7.030 | 7.010 | 7.020 | 5.694 | 15,000 |
| 2024-02-06 | 7.030 | 7.040 | 7.020 | 7.030 | 5.702 | 17,000 |
| 2024-02-05 | 7.010 | 7.250 | 7.010 | 7.250 | 5.880 | 61,000 |
| 2024-02-01 | 7.200 | 7.200 | 7.000 | 7.050 | 5.718 | 24,000 |
| 2024-01-31 | 7.040 | 7.180 | 7.040 | 7.180 | 5.824 | 31,000 |
| 2024-01-30 | 7.000 | 7.050 | 6.930 | 6.930 | 5.621 | 4,000 |
| 2024-01-29 | 7.010 | 7.010 | 6.930 | 6.960 | 5.645 | 15,683,000 |
| 2024-01-26 | 6.960 | 7.190 | 6.960 | 7.190 | 5.832 | 29,000 |
| 2024-01-25 | 6.980 | 6.980 | 6.900 | 6.970 | 5.653 | 11,000 |
| 2024-01-24 | 7.040 | 7.040 | 6.920 | 7.030 | 5.702 | 32,000 |
| 2024-01-23 | 7.010 | 7.200 | 7.000 | 7.200 | 5.840 | 20,000 |
| 2024-01-22 | 7.010 | 7.010 | 7.010 | 7.010 | 5.686 | 1,000 |
| 2024-01-19 | 7.200 | 7.200 | 7.000 | 7.100 | 5.759 | 12,000 |
| 2024-01-18 | 7.020 | 7.190 | 7.020 | 7.190 | 5.832 | 20,000 |
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.