Dongguan Rural Coml Bk Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.790	6.790	6.780	6.780	5.246	11,000
2023-05-02	6.700	6.820	6.700	6.820	5.277	12,000
2023-04-27	6.840	6.840	6.840	6.840	5.292	1,000
2023-04-20	6.710	6.870	6.650	6.850	5.300	28,000
2023-04-18	6.870	6.870	6.650	6.870	5.315	2,000
2023-04-12	6.720	6.870	6.720	6.870	5.315	2,000
2023-04-11	6.760	6.760	6.760	6.760	5.230	3,000
2023-04-04	6.770	6.770	6.770	6.770	5.238	1,000
2023-04-03	6.780	6.780	6.780	6.780	5.246	1,000
2023-03-31	6.810	6.810	6.700	6.790	5.253	26,000
2023-03-30	6.760	6.800	6.760	6.800	5.261	4,000
2023-03-29	6.690	6.690	6.690	6.690	5.176	3,000
2023-03-28	6.800	6.800	6.700	6.790	5.253	5,000
2023-03-27	6.700	6.800	6.640	6.800	5.261	20,000
2023-03-24	6.730	6.750	6.730	6.750	5.222	6,000
2023-03-21	6.710	6.760	6.620	6.760	5.230	55,000
2023-03-17	6.760	6.800	6.760	6.800	5.261	13,000
2023-03-16	6.710	6.800	6.710	6.800	5.261	3,000
2023-03-14	6.710	6.840	6.710	6.840	5.292	4,000
2023-03-10	6.870	6.870	6.870	6.870	5.315	5,000
2023-03-09	6.810	6.900	6.810	6.900	5.338	2,000
2023-03-08	6.680	6.900	6.680	6.900	5.338	8,000
2023-03-07	6.830	6.900	6.830	6.900	5.338	3,000
2023-03-06	6.780	6.830	6.770	6.830	5.284	7,000
2023-03-03	6.810	6.930	6.800	6.930	5.362	4,000
2023-03-02	6.990	6.990	6.990	6.990	5.408	1,000
2023-03-01	6.810	6.850	6.720	6.850	5.300	3,000
2023-02-28	6.820	6.900	6.810	6.900	5.338	3,000
2023-02-27	6.770	6.890	6.770	6.890	5.331	5,000
2023-02-24	7.000	7.000	6.720	6.930	5.362	6,000
2023-02-23	7.000	7.000	6.650	7.000	5.416	23,767,000
2023-02-22	7.050	7.050	6.950	7.000	5.416	7,000
2023-02-21	7.040	7.050	7.040	7.050	5.454	2,000
2023-02-20	7.100	7.100	6.830	7.050	5.454	4,000
2023-02-17	6.620	7.090	6.620	6.990	5.408	4,000
2023-02-16	6.740	7.190	6.740	7.190	5.563	8,000
2023-02-15	6.660	6.750	6.660	6.750	5.222	9,000
2023-02-14	6.670	6.700	6.570	6.670	5.160	33,000
2023-02-13	6.600	6.800	6.600	6.770	5.238	9,000
2023-02-10	6.710	6.710	6.600	6.600	5.106	3,000
2023-02-08	6.790	6.790	6.790	6.790	5.253	10,000
2023-02-07	6.790	6.840	6.790	6.810	5.269	6,000
2023-02-06	6.990	6.990	6.760	6.790	5.253	17,000
2023-02-03	6.870	7.000	6.870	7.000	5.416	30,000
2023-02-01	6.890	6.890	6.750	6.880	5.323	6,000
2023-01-27	6.700	6.920	6.650	6.920	5.354	19,000
2023-01-26	6.730	6.830	6.700	6.820	5.277	14,000
2023-01-20	6.870	6.930	6.800	6.810	5.269	9,000
2023-01-19	6.850	6.850	6.840	6.840	5.292	2,000
2023-01-18	6.890	6.890	6.810	6.870	5.315	66,000
2023-01-17	6.950	6.950	6.770	6.880	5.323	4,000
2023-01-16	6.800	6.970	6.800	6.890	5.331	7,000
2023-01-13	6.810	6.910	6.800	6.900	5.338	31,000
2023-01-12	6.950	7.000	6.820	7.000	5.416	7,000
2023-01-11	6.930	7.000	6.910	6.940	5.369	19,000
2023-01-10	7.000	7.000	6.940	6.940	5.369	12,000
2023-01-09	6.990	6.990	6.980	6.980	5.400	3,000
2023-01-06	6.960	7.010	6.960	7.000	5.416	3,000
2023-01-05	7.070	7.070	6.910	6.960	5.385	7,000
2023-01-04	7.020	7.190	7.000	7.030	5.439	28,000

← NewerPage 14 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.