Dongguan Rural Coml Bk Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	7.240	7.280	7.220	7.220	5.586	4,000
2022-12-30	6.970	7.240	6.970	7.200	5.571	130,000
2022-12-29	6.850	6.950	6.850	6.950	5.377	5,000
2022-12-28	6.910	6.910	6.910	6.910	5.346	4,000
2022-12-23	7.020	7.020	6.900	6.920	5.354	16,000
2022-12-21	6.750	7.010	6.680	7.010	5.424	57,000
2022-12-20	6.760	6.990	6.760	6.900	5.338	32,000
2022-12-19	7.010	7.050	6.770	6.770	5.238	26,000
2022-12-16	7.050	7.050	7.000	7.010	5.424	145,000
2022-12-15	7.030	7.240	6.950	7.240	5.601	130,000
2022-12-14	7.060	7.170	6.990	7.030	5.439	92,000
2022-12-13	7.130	7.130	7.010	7.060	5.462	28,000
2022-12-12	7.190	7.190	7.010	7.140	5.524	30,000
2022-12-09	7.000	7.190	7.000	7.190	5.563	1,132,000
2022-12-08	7.000	7.090	6.900	7.000	5.416	35,000
2022-12-07	7.020	7.020	7.020	7.020	5.431	4,000
2022-12-06	7.080	7.130	7.030	7.080	5.478	98,000
2022-12-05	7.090	7.090	7.010	7.080	5.478	18,000
2022-12-02	7.060	7.140	7.050	7.110	5.501	4,000
2022-12-01	7.040	7.140	7.040	7.140	5.524	3,000
2022-11-30	7.150	7.150	7.150	7.150	5.532	1,000
2022-11-24	7.020	7.150	7.020	7.150	5.532	23,000
2022-11-23	7.020	7.020	7.020	7.020	5.431	1,000
2022-11-22	7.090	7.110	7.090	7.090	5.485	10,000
2022-11-18	7.100	7.100	7.050	7.100	5.493	1,000
2022-11-17	7.120	7.220	7.120	7.150	5.532	2,000
2022-11-15	7.080	7.150	7.080	7.150	5.532	2,000
2022-11-14	7.170	7.180	7.080	7.150	5.532	9,000
2022-11-11	7.090	7.090	7.090	7.090	5.485	1,000
2022-11-10	7.200	7.200	7.080	7.200	5.571	24,435,000
2022-11-09	7.100	7.210	7.070	7.210	5.578	26,000
2022-11-08	7.060	7.220	7.060	7.220	5.586	3,000
2022-11-07	7.220	7.220	7.220	7.220	5.586	1,000
2022-11-04	7.210	7.250	7.210	7.220	5.586	8,000
2022-11-02	7.210	7.250	7.210	7.230	5.594	24,000
2022-11-01	7.220	7.280	7.200	7.230	5.594	25,000
2022-10-31	7.200	7.240	7.200	7.240	5.601	5,000
2022-10-28	7.100	7.250	7.100	7.250	5.609	14,000
2022-10-27	7.200	7.300	7.060	7.280	5.632	10,000
2022-10-26	7.050	7.200	7.050	7.200	5.571	41,000
2022-10-25	7.050	7.100	6.900	7.080	5.478	30,000
2022-10-24	7.070	7.140	7.000	7.100	5.493	28,000
2022-10-21	7.100	7.200	7.060	7.170	5.547	86,000
2022-10-20	7.250	7.250	7.250	7.250	5.609	4,000
2022-10-17	7.010	7.280	7.010	7.280	5.632	2,000
2022-10-12	7.410	7.410	7.360	7.360	5.694	1,000
2022-10-10	7.300	7.300	7.300	7.300	5.648	10,000
2022-10-07	7.350	7.410	7.320	7.400	5.725	82,000
2022-10-06	7.250	7.400	7.230	7.400	5.725	21,000
2022-10-05	7.110	7.200	7.010	7.190	5.563	16,000
2022-10-03	7.060	7.100	7.060	7.100	5.493	7,000
2022-09-30	7.030	7.100	6.890	7.080	5.478	12,000
2022-09-29	7.080	7.080	7.030	7.030	5.439	17,000
2022-09-28	7.050	7.200	7.050	7.190	5.563	9,000
2022-09-27	7.140	7.230	7.140	7.230	5.594	5,000
2022-09-23	7.300	7.310	7.270	7.270	5.625	8,000
2022-09-22	7.060	7.240	7.020	7.240	5.601	77,000
2022-09-21	7.270	7.270	7.230	7.230	5.594	1,000
2022-09-20	7.270	7.270	7.150	7.150	5.532	15,000
2022-09-19	7.070	7.330	7.070	7.330	5.671	2,000

← NewerPage 15 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.