Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.200 | 7.390 | 7.190 | 7.360 | 5.442 | 217,000 |
| 2021-12-02 | 7.200 | 7.400 | 7.200 | 7.340 | 5.427 | 163,000 |
| 2021-12-01 | 7.200 | 7.370 | 7.200 | 7.350 | 5.435 | 253,013 |
| 2021-11-30 | 7.350 | 7.400 | 7.220 | 7.350 | 5.435 | 283,000 |
| 2021-11-29 | 7.250 | 7.490 | 7.250 | 7.360 | 5.442 | 138,000 |
| 2021-11-26 | 7.400 | 7.420 | 7.400 | 7.410 | 5.479 | 11,000 |
| 2021-11-25 | 7.380 | 7.500 | 7.300 | 7.420 | 5.486 | 198,000 |
| 2021-11-24 | 7.420 | 7.530 | 7.370 | 7.380 | 5.457 | 210,000 |
| 2021-11-23 | 7.500 | 7.550 | 7.300 | 7.420 | 5.486 | 291,000 |
| 2021-11-22 | 7.350 | 7.500 | 7.320 | 7.500 | 5.545 | 187,000 |
| 2021-11-19 | 7.290 | 7.350 | 7.220 | 7.350 | 5.435 | 39,000 |
| 2021-11-18 | 7.210 | 7.450 | 7.210 | 7.440 | 5.501 | 276,000 |
| 2021-11-17 | 7.450 | 7.450 | 7.250 | 7.450 | 5.509 | 37,000 |
| 2021-11-16 | 7.200 | 7.550 | 7.200 | 7.490 | 5.538 | 162,000 |
| 2021-11-15 | 7.200 | 7.240 | 7.180 | 7.230 | 5.346 | 8,000 |
| 2021-11-12 | 7.220 | 7.270 | 7.220 | 7.270 | 5.375 | 53,000 |
| 2021-11-11 | 7.160 | 7.280 | 7.160 | 7.270 | 5.375 | 166,000 |
| 2021-11-10 | 7.200 | 7.300 | 7.120 | 7.200 | 5.324 | 46,000 |
| 2021-11-09 | 7.200 | 7.340 | 7.200 | 7.240 | 5.353 | 44,000 |
| 2021-11-08 | 7.240 | 7.310 | 7.240 | 7.240 | 5.353 | 49,000 |
| 2021-11-05 | 7.300 | 7.480 | 7.300 | 7.470 | 5.523 | 146,000 |
| 2021-11-04 | 7.320 | 7.520 | 7.190 | 7.520 | 5.560 | 186,200 |
| 2021-11-03 | 7.230 | 7.320 | 7.150 | 7.320 | 5.412 | 134,000 |
| 2021-11-02 | 7.390 | 7.400 | 7.160 | 7.240 | 5.353 | 135,000 |
| 2021-11-01 | 7.420 | 7.480 | 7.200 | 7.460 | 5.516 | 165,000 |
| 2021-10-29 | 7.640 | 7.700 | 7.330 | 7.430 | 5.494 | 304,000 |
| 2021-10-28 | 7.290 | 7.800 | 7.230 | 7.690 | 5.686 | 1,023,000 |
| 2021-10-27 | 7.020 | 7.500 | 6.980 | 7.390 | 5.464 | 797,000 |
| 2021-10-26 | 7.110 | 7.190 | 7.060 | 7.060 | 5.220 | 274,000 |
| 2021-10-25 | 7.100 | 7.240 | 7.070 | 7.240 | 5.353 | 234,000 |
| 2021-10-22 | 7.100 | 7.380 | 7.070 | 7.280 | 5.383 | 408,000 |
| 2021-10-21 | 7.200 | 7.210 | 7.080 | 7.210 | 5.331 | 276,000 |
| 2021-10-20 | 7.100 | 7.250 | 7.100 | 7.210 | 5.331 | 483,000 |
| 2021-10-19 | 7.300 | 7.310 | 7.100 | 7.100 | 5.250 | 1,135,000 |
| 2021-10-18 | 7.050 | 7.470 | 7.050 | 7.360 | 5.442 | 877,000 |
← NewerPage 19 of 19 · 1,115 trading days
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.