Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 7.350 | 7.390 | 7.350 | 7.390 | 5.718 | 8,000 |
| 2022-06-06 | 7.370 | 7.430 | 7.370 | 7.430 | 5.748 | 4,000 |
| 2022-06-02 | 7.420 | 7.450 | 7.420 | 7.430 | 5.748 | 11,000 |
| 2022-06-01 | 7.420 | 7.460 | 7.420 | 7.460 | 5.772 | 13,000 |
| 2022-05-31 | 7.350 | 7.500 | 7.350 | 7.490 | 5.795 | 13,000 |
| 2022-05-30 | 7.350 | 7.500 | 7.350 | 7.500 | 5.803 | 11,000 |
| 2022-05-27 | 7.350 | 7.390 | 7.350 | 7.390 | 5.718 | 47,000 |
| 2022-05-26 | 7.390 | 7.390 | 7.300 | 7.350 | 5.687 | 18,000 |
| 2022-05-25 | 7.350 | 7.350 | 7.300 | 7.350 | 5.687 | 8,000 |
| 2022-05-24 | 7.600 | 7.620 | 7.500 | 7.620 | 5.634 | 59,000 |
| 2022-05-23 | 7.650 | 7.650 | 7.650 | 7.650 | 5.656 | 2,000 |
| 2022-05-20 | 7.650 | 7.660 | 7.650 | 7.650 | 5.656 | 15,000 |
| 2022-05-19 | 7.530 | 7.640 | 7.530 | 7.640 | 5.649 | 4,000 |
| 2022-05-18 | 7.600 | 7.640 | 7.600 | 7.640 | 5.649 | 13,000 |
| 2022-05-17 | 7.600 | 7.600 | 7.600 | 7.600 | 5.619 | 10,000 |
| 2022-05-16 | 7.640 | 7.650 | 7.530 | 7.640 | 5.649 | 2,000 |
| 2022-05-13 | 7.530 | 7.640 | 7.530 | 7.640 | 5.649 | 7,000 |
| 2022-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 5.619 | 2,000 |
| 2022-05-11 | 7.590 | 7.600 | 7.590 | 7.600 | 5.619 | 42,000 |
| 2022-05-10 | 7.560 | 7.600 | 7.560 | 7.590 | 5.612 | 32,000 |
| 2022-05-05 | 7.620 | 7.620 | 7.510 | 7.580 | 5.605 | 22,000 |
| 2022-05-04 | 7.620 | 7.620 | 7.540 | 7.540 | 5.575 | 2,000 |
| 2022-05-03 | 7.530 | 7.620 | 7.530 | 7.620 | 5.634 | 13,000 |
| 2022-04-29 | 7.600 | 7.600 | 7.580 | 7.600 | 5.619 | 5,000 |
| 2022-04-28 | 7.600 | 7.600 | 7.520 | 7.600 | 5.619 | 4,000 |
| 2022-04-27 | 7.630 | 7.630 | 7.600 | 7.600 | 5.619 | 21,000 |
| 2022-04-26 | 7.590 | 7.600 | 7.550 | 7.600 | 5.619 | 26,000 |
| 2022-04-25 | 7.610 | 7.650 | 7.510 | 7.590 | 5.612 | 48,000 |
| 2022-04-22 | 7.590 | 7.650 | 7.590 | 7.650 | 5.656 | 13,000 |
| 2022-04-21 | 7.580 | 7.690 | 7.580 | 7.660 | 5.664 | 18,000 |
| 2022-04-20 | 7.600 | 7.660 | 7.600 | 7.660 | 5.664 | 14,000 |
| 2022-04-19 | 7.650 | 7.680 | 7.610 | 7.680 | 5.679 | 20,000 |
| 2022-04-14 | 7.560 | 7.700 | 7.550 | 7.690 | 5.686 | 104,000 |
| 2022-04-13 | 7.680 | 7.700 | 7.680 | 7.700 | 5.693 | 2,000 |
| 2022-04-12 | 7.700 | 7.700 | 7.690 | 7.690 | 5.686 | 5,000 |
| 2022-04-11 | 7.690 | 7.690 | 7.690 | 7.690 | 5.686 | 1,000 |
| 2022-04-08 | 7.690 | 7.690 | 7.690 | 7.690 | 5.686 | 1,000 |
| 2022-04-07 | 7.600 | 7.700 | 7.600 | 7.690 | 5.686 | 21,000 |
| 2022-04-04 | 7.770 | 7.770 | 7.720 | 7.720 | 5.708 | 1,000 |
| 2022-04-01 | 7.610 | 7.730 | 7.600 | 7.730 | 5.716 | 42,000 |
| 2022-03-31 | 7.850 | 7.850 | 7.500 | 7.840 | 5.797 | 99,000 |
| 2022-03-30 | 7.930 | 7.930 | 7.810 | 7.930 | 5.863 | 157,000 |
| 2022-03-29 | 7.680 | 8.000 | 7.680 | 8.000 | 5.915 | 147,000 |
| 2022-03-28 | 7.650 | 7.740 | 7.630 | 7.740 | 5.723 | 40,000 |
| 2022-03-25 | 7.670 | 7.670 | 7.650 | 7.650 | 5.656 | 4,000 |
| 2022-03-24 | 7.550 | 7.700 | 7.540 | 7.580 | 5.605 | 33,000 |
| 2022-03-23 | 7.530 | 7.630 | 7.530 | 7.630 | 5.642 | 9,000 |
| 2022-03-22 | 7.610 | 7.700 | 7.610 | 7.700 | 5.693 | 2,000 |
| 2022-03-21 | 7.510 | 7.800 | 7.510 | 7.800 | 5.767 | 61,000 |
| 2022-03-18 | 7.570 | 7.740 | 7.500 | 7.500 | 5.545 | 162,000 |
| 2022-03-17 | 7.570 | 7.690 | 7.510 | 7.690 | 5.686 | 33,000 |
| 2022-03-16 | 7.690 | 7.700 | 7.420 | 7.700 | 5.693 | 62,000 |
| 2022-03-15 | 7.550 | 7.630 | 7.520 | 7.630 | 5.642 | 42,000 |
| 2022-03-14 | 7.510 | 7.650 | 7.500 | 7.630 | 5.642 | 19,000 |
| 2022-03-11 | 7.610 | 7.650 | 7.600 | 7.650 | 5.656 | 20,000 |
| 2022-03-10 | 7.610 | 7.760 | 7.610 | 7.750 | 5.730 | 17,000 |
| 2022-03-09 | 7.600 | 7.760 | 7.530 | 7.760 | 5.738 | 34,000 |
| 2022-03-08 | 7.570 | 7.780 | 7.570 | 7.770 | 5.745 | 22,000 |
| 2022-03-07 | 7.320 | 7.600 | 7.320 | 7.580 | 5.605 | 102,000 |
| 2022-03-04 | 7.650 | 7.650 | 7.580 | 7.640 | 5.649 | 3,000 |
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.