Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 7.020 | 7.020 | 7.000 | 7.010 | 5.686 | 16,000 |
| 2024-01-15 | 7.020 | 7.200 | 7.000 | 7.200 | 5.840 | 28,000 |
| 2024-01-12 | 7.020 | 7.160 | 7.000 | 7.160 | 5.807 | 31,000 |
| 2024-01-11 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 4,000 |
| 2024-01-10 | 7.020 | 7.080 | 6.910 | 6.930 | 5.621 | 18,000 |
| 2024-01-09 | 7.080 | 7.180 | 7.080 | 7.180 | 5.824 | 8,000 |
| 2024-01-08 | 6.970 | 7.090 | 6.970 | 7.090 | 5.751 | 9,000 |
| 2024-01-05 | 6.800 | 6.990 | 6.800 | 6.970 | 5.653 | 4,000 |
| 2024-01-04 | 7.030 | 7.090 | 7.000 | 7.000 | 5.678 | 13,000 |
| 2024-01-03 | 7.020 | 7.200 | 7.010 | 7.200 | 5.840 | 45,000 |
| 2024-01-02 | 7.000 | 7.000 | 6.950 | 7.000 | 5.678 | 11,070,000 |
| 2023-12-29 | 7.020 | 7.020 | 7.000 | 7.000 | 5.678 | 14,000 |
| 2023-12-28 | 6.980 | 7.180 | 6.980 | 7.180 | 5.824 | 19,000 |
| 2023-12-22 | 7.020 | 7.030 | 6.940 | 7.030 | 5.702 | 17,000 |
| 2023-12-21 | 6.990 | 7.150 | 6.990 | 7.150 | 5.799 | 15,000 |
| 2023-12-20 | 7.000 | 7.190 | 6.950 | 7.000 | 5.678 | 39,000 |
| 2023-12-19 | 7.040 | 7.170 | 7.010 | 7.170 | 5.816 | 4,310,000 |
| 2023-12-15 | 7.030 | 7.030 | 7.030 | 7.030 | 5.702 | 1,000 |
| 2023-12-14 | 7.010 | 7.150 | 7.000 | 7.150 | 5.799 | 8,000 |
| 2023-12-13 | 7.050 | 7.200 | 7.050 | 7.200 | 5.840 | 8,000 |
| 2023-12-12 | 7.050 | 7.050 | 7.030 | 7.030 | 5.702 | 2,000 |
| 2023-12-11 | 7.020 | 7.020 | 6.990 | 6.990 | 5.670 | 6,000 |
| 2023-12-08 | 7.000 | 7.180 | 7.000 | 7.180 | 5.824 | 158,000 |
| 2023-12-07 | 7.010 | 7.010 | 7.000 | 7.000 | 5.678 | 2,000 |
| 2023-12-06 | 6.980 | 7.020 | 6.980 | 7.010 | 5.686 | 3,000 |
| 2023-12-05 | 6.990 | 7.150 | 6.990 | 7.150 | 5.799 | 10,000 |
| 2023-12-04 | 6.920 | 7.150 | 6.920 | 7.150 | 5.799 | 63,000 |
| 2023-12-01 | 6.990 | 6.990 | 6.910 | 6.940 | 5.629 | 304,000 |
| 2023-11-30 | 6.990 | 6.990 | 6.990 | 6.990 | 5.670 | 300,000 |
| 2023-11-29 | 6.950 | 7.200 | 6.930 | 7.200 | 5.840 | 109,000 |
| 2023-11-28 | 7.000 | 7.000 | 6.930 | 7.000 | 5.678 | 1,000 |
| 2023-11-24 | 7.100 | 7.100 | 7.100 | 7.100 | 5.759 | 33,000 |
| 2023-11-23 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 3,000 |
| 2023-11-21 | 7.000 | 7.100 | 7.000 | 7.100 | 5.759 | 32,000 |
| 2023-11-17 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 1,000 |
| 2023-11-16 | 6.960 | 7.100 | 6.960 | 7.100 | 5.759 | 34,000 |
| 2023-11-15 | 6.960 | 6.960 | 6.960 | 6.960 | 5.645 | 1,000 |
| 2023-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 3,000 |
| 2023-11-13 | 7.000 | 7.100 | 7.000 | 7.100 | 5.759 | 38,000 |
| 2023-11-09 | 7.000 | 7.000 | 6.960 | 7.000 | 5.678 | 5,000 |
| 2023-11-08 | 7.000 | 7.100 | 6.750 | 7.100 | 5.759 | 96,000 |
| 2023-11-07 | 6.950 | 7.090 | 6.950 | 7.090 | 5.751 | 5,000 |
| 2023-11-06 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 3,000 |
| 2023-11-03 | 6.950 | 7.100 | 6.950 | 7.100 | 5.759 | 23,000 |
| 2023-11-02 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 6,000 |
| 2023-11-01 | 6.910 | 7.120 | 6.910 | 7.120 | 5.775 | 33,000 |
| 2023-10-30 | 7.000 | 7.090 | 6.960 | 7.090 | 5.751 | 29,000 |
| 2023-10-26 | 7.000 | 7.070 | 6.930 | 7.070 | 5.734 | 31,000 |
| 2023-10-24 | 7.000 | 7.100 | 6.800 | 7.100 | 5.759 | 41,000 |
| 2023-10-20 | 7.000 | 7.000 | 7.000 | 7.000 | 5.678 | 3,000 |
| 2023-10-19 | 7.020 | 7.060 | 6.930 | 7.060 | 5.726 | 37,000 |
| 2023-10-18 | 7.010 | 7.090 | 7.000 | 7.090 | 5.751 | 13,000 |
| 2023-10-17 | 7.050 | 7.100 | 7.000 | 7.100 | 5.759 | 3,000 |
| 2023-10-16 | 7.010 | 7.100 | 7.000 | 7.100 | 5.759 | 4,000 |
| 2023-10-13 | 7.050 | 7.100 | 7.050 | 7.100 | 5.759 | 11,000 |
| 2023-10-11 | 7.050 | 7.050 | 7.050 | 7.050 | 5.718 | 1,000 |
| 2023-10-09 | 7.030 | 7.060 | 7.030 | 7.060 | 5.726 | 12,000 |
| 2023-09-26 | 6.990 | 7.100 | 6.910 | 7.100 | 5.759 | 15,000 |
| 2023-09-22 | 6.980 | 7.050 | 6.980 | 7.050 | 5.718 | 29,000 |
| 2023-09-21 | 7.010 | 7.030 | 7.000 | 7.030 | 5.702 | 15,000 |
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.