Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7.140 | 7.430 | 7.140 | 7.430 | 5.748 | 120,000 |
| 2022-09-14 | 7.290 | 7.290 | 7.060 | 7.170 | 5.547 | 56,000 |
| 2022-09-13 | 7.300 | 7.300 | 7.000 | 7.230 | 5.594 | 134,000 |
| 2022-09-09 | 7.220 | 7.260 | 7.190 | 7.260 | 5.617 | 13,000 |
| 2022-09-07 | 7.170 | 7.260 | 7.080 | 7.230 | 5.594 | 24,000 |
| 2022-09-06 | 7.170 | 7.220 | 6.940 | 7.040 | 5.447 | 53,000 |
| 2022-09-05 | 7.160 | 7.260 | 7.130 | 7.260 | 5.617 | 17,000 |
| 2022-09-01 | 7.400 | 7.400 | 7.350 | 7.350 | 5.687 | 1,000 |
| 2022-08-31 | 7.300 | 7.330 | 7.300 | 7.330 | 5.671 | 23,000 |
| 2022-08-26 | 7.320 | 7.450 | 7.050 | 7.350 | 5.687 | 35,000 |
| 2022-08-23 | 7.220 | 7.320 | 7.220 | 7.320 | 5.663 | 2,000 |
| 2022-08-22 | 7.310 | 7.420 | 7.310 | 7.410 | 5.733 | 14,000 |
| 2022-08-19 | 7.250 | 7.320 | 7.250 | 7.310 | 5.656 | 14,000 |
| 2022-08-18 | 7.270 | 7.450 | 7.270 | 7.420 | 5.741 | 6,000 |
| 2022-08-16 | 7.150 | 7.280 | 7.100 | 7.280 | 5.632 | 15,000 |
| 2022-08-12 | 7.250 | 7.300 | 7.250 | 7.290 | 5.640 | 12,000 |
| 2022-08-11 | 7.300 | 7.300 | 7.290 | 7.290 | 5.640 | 3,000 |
| 2022-08-10 | 7.280 | 7.300 | 7.280 | 7.300 | 5.648 | 2,000 |
| 2022-08-09 | 7.300 | 7.300 | 7.150 | 7.280 | 5.632 | 3,000 |
| 2022-08-08 | 7.280 | 7.280 | 7.050 | 7.280 | 5.632 | 19,000 |
| 2022-08-04 | 7.250 | 7.250 | 7.250 | 7.250 | 5.609 | 1,000 |
| 2022-08-03 | 7.190 | 7.200 | 7.190 | 7.200 | 5.571 | 2,000 |
| 2022-08-02 | 7.140 | 7.200 | 7.000 | 7.200 | 5.571 | 129,000 |
| 2022-08-01 | 7.180 | 7.220 | 7.100 | 7.220 | 5.586 | 28,000 |
| 2022-07-29 | 7.150 | 7.250 | 7.150 | 7.210 | 5.578 | 27,158,000 |
| 2022-07-28 | 7.140 | 7.390 | 7.140 | 7.250 | 5.609 | 14,000 |
| 2022-07-26 | 7.260 | 7.290 | 7.170 | 7.250 | 5.609 | 11,000 |
| 2022-07-25 | 7.250 | 7.340 | 7.170 | 7.340 | 5.679 | 20,000 |
| 2022-07-22 | 7.400 | 7.400 | 7.240 | 7.340 | 5.679 | 54,000 |
| 2022-07-21 | 7.300 | 7.300 | 7.130 | 7.300 | 5.648 | 57,000 |
| 2022-07-20 | 7.300 | 7.300 | 7.300 | 7.300 | 5.648 | 10,000 |
| 2022-07-19 | 7.400 | 7.400 | 7.290 | 7.290 | 5.640 | 10,000 |
| 2022-07-18 | 7.010 | 7.300 | 6.900 | 7.300 | 5.648 | 49,000 |
| 2022-07-15 | 7.160 | 7.160 | 7.160 | 7.160 | 5.540 | 1,000 |
| 2022-07-14 | 7.280 | 7.280 | 7.150 | 7.220 | 5.586 | 32,000 |
| 2022-07-13 | 7.200 | 7.260 | 7.200 | 7.260 | 5.617 | 26,000 |
| 2022-07-12 | 7.240 | 7.300 | 7.150 | 7.270 | 5.625 | 22,000 |
| 2022-07-11 | 7.300 | 7.300 | 7.130 | 7.240 | 5.601 | 95,000 |
| 2022-07-08 | 7.500 | 7.500 | 7.400 | 7.410 | 5.733 | 29,000 |
| 2022-07-07 | 7.520 | 7.700 | 7.490 | 7.600 | 5.880 | 22,361,000 |
| 2022-07-06 | 7.450 | 7.710 | 7.450 | 7.700 | 5.957 | 15,333,000 |
| 2022-07-05 | 7.490 | 7.490 | 7.480 | 7.480 | 5.787 | 2,000 |
| 2022-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 5.803 | 1,000 |
| 2022-06-30 | 7.510 | 7.510 | 7.510 | 7.510 | 5.810 | 7,551,000 |
| 2022-06-29 | 7.520 | 7.520 | 7.500 | 7.510 | 5.810 | 4,000 |
| 2022-06-28 | 7.520 | 7.540 | 7.520 | 7.530 | 5.826 | 4,000 |
| 2022-06-27 | 7.540 | 7.540 | 7.540 | 7.540 | 5.834 | 2,000 |
| 2022-06-24 | 7.540 | 7.540 | 7.540 | 7.540 | 5.834 | 6,000 |
| 2022-06-23 | 7.540 | 7.540 | 7.540 | 7.540 | 5.834 | 12,000 |
| 2022-06-22 | 7.530 | 7.550 | 7.530 | 7.530 | 5.826 | 7,000 |
| 2022-06-21 | 7.500 | 7.500 | 7.390 | 7.500 | 5.803 | 21,000 |
| 2022-06-20 | 7.400 | 7.500 | 7.400 | 7.500 | 5.803 | 22,000 |
| 2022-06-17 | 7.400 | 7.450 | 7.400 | 7.450 | 5.764 | 7,000 |
| 2022-06-16 | 7.350 | 7.400 | 7.010 | 7.350 | 5.687 | 1,000 |
| 2022-06-15 | 7.190 | 7.350 | 7.190 | 7.350 | 5.687 | 35,000 |
| 2022-06-14 | 7.110 | 7.340 | 7.110 | 7.290 | 5.640 | 40,000 |
| 2022-06-13 | 7.300 | 7.300 | 7.300 | 7.300 | 5.648 | 37,000 |
| 2022-06-10 | 7.330 | 7.330 | 7.330 | 7.330 | 5.671 | 63,000 |
| 2022-06-09 | 7.280 | 7.340 | 7.280 | 7.340 | 5.679 | 66,000 |
| 2022-06-08 | 7.350 | 7.380 | 7.000 | 7.340 | 5.679 | 32,000 |
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.