Dongguan Rural Coml Bk Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.010	7.150	7.000	7.080	5.743	3,010,000
2023-09-19	7.010	7.190	7.000	7.190	5.832	14,000
2023-09-18	7.140	7.330	7.140	7.330	5.945	4,000
2023-09-15	7.010	7.320	7.000	7.040	5.710	13,000
2023-09-14	7.020	7.320	6.940	7.320	5.937	22,000
2023-09-13	7.090	7.320	6.850	7.320	5.937	31,000
2023-09-12	7.010	7.090	7.000	7.090	5.751	13,000
2023-09-11	7.000	7.320	7.000	7.320	5.937	9,080
2023-09-07	7.030	7.090	7.030	7.090	5.751	3,000
2023-09-06	6.920	7.000	6.920	7.000	5.678	14,000
2023-09-05	7.010	7.050	6.920	7.000	5.678	17,000
2023-09-04	7.000	7.280	7.000	7.270	5.897	5,000
2023-08-31	7.000	7.150	6.990	7.030	5.702	22,000
2023-08-29	7.020	7.330	7.020	7.330	5.945	3,000
2023-08-28	6.990	7.170	6.990	7.170	5.816	4,000
2023-08-25	7.010	7.050	7.000	7.000	5.678	25,000
2023-08-24	7.010	7.150	6.920	7.050	5.718	77,000
2023-08-23	7.090	7.570	6.910	7.570	6.140	14,000
2023-08-22	7.000	7.230	6.800	7.230	5.864	622,000
2023-08-21	7.000	7.580	6.930	7.200	5.840	555,000
2023-08-16	7.000	7.660	7.000	7.660	6.213	8,000
2023-08-14	7.390	7.390	7.390	7.390	5.994	1,000
2023-08-04	7.000	7.200	6.790	7.200	5.840	17,000
2023-08-03	6.800	6.800	6.800	6.800	5.515	1,000
2023-08-01	7.000	7.200	6.920	7.200	5.840	14,000
2023-07-26	7.100	7.100	7.100	7.100	5.759	1,000
2023-07-25	7.100	7.100	7.100	7.100	5.759	3,000
2023-07-19	7.270	7.270	7.270	7.270	5.897	1,000
2023-07-11	7.290	7.300	7.290	7.300	5.921	2,000
2023-07-06	7.350	7.350	7.340	7.340	5.953	2,000
2023-07-05	7.270	7.490	7.220	7.370	5.978	21,000
2023-07-04	7.550	7.550	7.100	7.350	5.962	42,000
2023-07-03	7.680	7.680	7.670	7.670	6.221	4,000
2023-06-30	7.700	7.700	7.700	7.700	6.245	9,000
2023-06-29	7.700	7.700	7.610	7.610	6.172	10,000
2023-06-28	7.440	7.660	7.430	7.660	6.213	96,000
2023-06-27	7.150	7.400	7.100	7.400	6.002	64,000
2023-06-26	6.940	7.150	6.940	7.150	5.799	159,000
2023-06-23	6.700	6.900	6.700	6.900	5.597	20,000
2023-06-21	6.600	6.650	6.600	6.600	5.353	3,000
2023-06-20	6.750	6.750	6.580	6.590	5.345	9,000
2023-06-19	6.690	6.690	6.520	6.520	5.288	12,000
2023-06-16	6.450	6.450	6.450	6.450	5.232	41,000
2023-06-15	6.700	6.780	6.620	6.780	5.499	68,000
2023-06-14	6.720	6.750	6.720	6.740	5.467	13,000
2023-06-12	6.700	6.780	6.700	6.750	5.475	23,000
2023-06-09	6.730	6.730	6.730	6.730	5.459	10,000
2023-06-08	6.680	6.750	6.630	6.750	5.475	23,000
2023-06-07	6.680	6.760	6.540	6.760	5.483	65,000
2023-06-06	6.660	6.780	6.650	6.780	5.499	44,000
2023-06-02	6.740	6.780	6.710	6.750	5.475	42,000
2023-06-01	6.790	6.830	6.690	6.820	5.532	90,000
2023-05-30	6.620	7.000	6.620	6.820	5.532	33,000
2023-05-29	6.870	7.020	6.760	6.990	5.408	6,000
2023-05-24	6.750	6.880	6.750	6.880	5.323	3,000
2023-05-23	6.880	6.880	6.880	6.880	5.323	2,000
2023-05-09	6.780	6.780	6.780	6.780	5.246	16,000
2023-05-08	6.780	6.780	6.780	6.780	5.246	7,000
2023-05-05	6.780	6.780	6.780	6.780	5.246	3,000
2023-05-04	6.780	6.780	6.780	6.780	5.246	1,000

← NewerPage 13 of 19 · 1,114 trading daysOlder →

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.