Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.310 | 3.330 | 3.310 | 3.320 | 3.320 | 35,000 |
| 2026-07-23 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 171,000 |
| 2026-07-22 | 3.320 | 3.380 | 3.320 | 3.370 | 3.370 | 56,000 |
| 2026-07-21 | 3.290 | 3.320 | 3.280 | 3.320 | 3.320 | 99,000 |
| 2026-07-20 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 326,000 |
| 2026-07-17 | 3.350 | 3.380 | 3.290 | 3.360 | 3.360 | 241,000 |
| 2026-07-16 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 24,000 |
| 2026-07-15 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 355,000 |
| 2026-07-14 | 3.460 | 3.460 | 3.330 | 3.390 | 3.390 | 211,000 |
| 2026-07-13 | 3.360 | 3.420 | 3.300 | 3.420 | 3.420 | 91,000 |
| 2026-07-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 52,000 |
| 2026-07-09 | 3.310 | 3.360 | 3.300 | 3.360 | 3.360 | 67,000 |
| 2026-07-08 | 3.440 | 3.450 | 3.410 | 3.410 | 3.410 | 230,000 |
| 2026-07-07 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 16,000 |
| 2026-07-06 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 128,000 |
| 2026-07-03 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 43,000 |
| 2026-07-02 | 3.410 | 3.410 | 3.340 | 3.390 | 3.390 | 52,000 |
| 2026-06-30 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 168,000 |
| 2026-06-29 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 265,000 |
| 2026-06-26 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 80,000 |
| 2026-06-25 | 3.410 | 3.410 | 3.390 | 3.390 | 3.390 | 340,000 |
| 2026-06-24 | 3.430 | 3.500 | 3.370 | 3.420 | 3.420 | 193,000 |
| 2026-06-23 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 51,000 |
| 2026-06-22 | 3.380 | 3.500 | 3.380 | 3.430 | 3.430 | 179,000 |
| 2026-06-18 | 3.450 | 3.540 | 3.380 | 3.380 | 3.380 | 104,000 |
| 2026-06-17 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 111,000 |
| 2026-06-16 | 3.390 | 3.490 | 3.380 | 3.440 | 3.440 | 96,000 |
| 2026-06-15 | 3.470 | 3.480 | 3.450 | 3.450 | 3.450 | 4,000 |
| 2026-06-12 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 2,066,000 |
| 2026-06-11 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 117,000 |
| 2026-06-10 | 3.420 | 3.460 | 3.420 | 3.450 | 3.450 | 14,000 |
| 2026-06-09 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 11,000 |
| 2026-06-08 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 37,000 |
| 2026-06-05 | 3.390 | 3.410 | 3.340 | 3.340 | 3.340 | 169,000 |
| 2026-06-04 | 3.410 | 3.410 | 3.360 | 3.390 | 3.390 | 125,001 |
| 2026-06-03 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 133,000 |
| 2026-06-02 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 51,000 |
| 2026-06-01 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 42,000 |
| 2026-05-29 | 3.440 | 3.450 | 3.340 | 3.350 | 3.350 | 304,000 |
| 2026-05-28 | 3.400 | 3.430 | 3.300 | 3.300 | 3.300 | 338,000 |
| 2026-05-27 | 3.500 | 3.510 | 3.390 | 3.430 | 3.430 | 470,000 |
| 2026-05-26 | 3.480 | 3.850 | 3.200 | 3.700 | 3.700 | 1,504,000 |
| 2026-05-22 | 3.600 | 3.610 | 3.550 | 3.610 | 3.364 | 598,000 |
| 2026-05-21 | 3.600 | 3.600 | 3.550 | 3.600 | 3.355 | 83,000 |
| 2026-05-20 | 3.600 | 3.620 | 3.590 | 3.610 | 3.364 | 403,000 |
| 2026-05-19 | 3.620 | 3.620 | 3.600 | 3.610 | 3.364 | 344,000 |
| 2026-05-18 | 3.600 | 3.630 | 3.600 | 3.610 | 3.364 | 277,000 |
| 2026-05-15 | 3.620 | 3.650 | 3.590 | 3.600 | 3.355 | 309,000 |
| 2026-05-14 | 3.630 | 3.630 | 3.610 | 3.620 | 3.374 | 183,000 |
| 2026-05-13 | 3.650 | 3.650 | 3.620 | 3.630 | 3.383 | 109,000 |
| 2026-05-12 | 3.660 | 3.660 | 3.600 | 3.650 | 3.402 | 233,000 |
| 2026-05-11 | 3.620 | 3.680 | 3.620 | 3.660 | 3.411 | 917,000 |
| 2026-05-08 | 3.480 | 3.590 | 3.460 | 3.590 | 3.346 | 283,000 |
| 2026-05-07 | 3.490 | 3.530 | 3.450 | 3.500 | 3.262 | 2,303,030 |
| 2026-05-06 | 3.490 | 3.510 | 3.490 | 3.490 | 3.252 | 181,030 |
| 2026-05-05 | 3.490 | 3.500 | 3.480 | 3.490 | 3.252 | 228,000 |
| 2026-05-04 | 3.500 | 3.520 | 3.480 | 3.490 | 3.252 | 104,000 |
| 2026-04-30 | 3.420 | 3.420 | 3.400 | 3.410 | 3.178 | 134,000 |
| 2026-04-29 | 3.360 | 3.400 | 3.360 | 3.400 | 3.169 | 260,000 |
| 2026-04-28 | 3.350 | 3.380 | 3.350 | 3.360 | 3.131 | 135,000 |
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.