Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.330 | 3.370 | 3.330 | 3.350 | 3.122 | 457,000 |
| 2026-04-24 | 3.330 | 3.390 | 3.320 | 3.330 | 3.103 | 583,000 |
| 2026-04-23 | 3.330 | 3.340 | 3.320 | 3.340 | 3.113 | 120,000 |
| 2026-04-22 | 3.310 | 3.330 | 3.310 | 3.330 | 3.103 | 81,000 |
| 2026-04-21 | 3.340 | 3.350 | 3.330 | 3.340 | 3.113 | 849,000 |
| 2026-04-20 | 3.360 | 3.380 | 3.340 | 3.340 | 3.113 | 266,001 |
| 2026-04-17 | 3.350 | 3.350 | 3.340 | 3.350 | 3.122 | 217,002 |
| 2026-04-16 | 3.350 | 3.360 | 3.330 | 3.350 | 3.122 | 196,000 |
| 2026-04-15 | 3.360 | 3.360 | 3.340 | 3.350 | 3.122 | 81,000 |
| 2026-04-14 | 3.380 | 3.380 | 3.300 | 3.330 | 3.103 | 291,000 |
| 2026-04-13 | 3.360 | 3.370 | 3.360 | 3.370 | 3.141 | 288,000 |
| 2026-04-10 | 3.390 | 3.390 | 3.360 | 3.360 | 3.131 | 1,940,002 |
| 2026-04-09 | 3.380 | 3.390 | 3.370 | 3.390 | 3.159 | 229,000 |
| 2026-04-08 | 3.400 | 3.440 | 3.380 | 3.400 | 3.169 | 219,004 |
| 2026-04-02 | 3.450 | 3.450 | 3.370 | 3.380 | 3.150 | 302,000 |
| 2026-04-01 | 3.390 | 3.550 | 3.390 | 3.460 | 3.224 | 339,000 |
| 2026-03-31 | 3.390 | 3.390 | 3.390 | 3.390 | 3.159 | 5,000 |
| 2026-03-30 | 3.370 | 3.390 | 3.370 | 3.390 | 3.159 | 84,000 |
| 2026-03-27 | 3.370 | 3.390 | 3.370 | 3.390 | 3.159 | 48,000 |
| 2026-03-26 | 3.400 | 3.400 | 3.370 | 3.370 | 3.141 | 294,000 |
| 2026-03-25 | 3.400 | 3.410 | 3.400 | 3.410 | 3.178 | 52,000 |
| 2026-03-24 | 3.410 | 3.410 | 3.400 | 3.400 | 3.169 | 87,000 |
| 2026-03-23 | 3.550 | 3.600 | 3.370 | 3.400 | 3.169 | 96,000 |
| 2026-03-20 | 3.430 | 3.430 | 3.410 | 3.410 | 3.178 | 3,000 |
| 2026-03-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.197 | 5,000 |
| 2026-03-18 | 3.410 | 3.440 | 3.410 | 3.440 | 3.206 | 148,500 |
| 2026-03-17 | 3.420 | 3.430 | 3.420 | 3.420 | 3.187 | 198,000 |
| 2026-03-16 | 3.410 | 3.420 | 3.410 | 3.420 | 3.187 | 147,000 |
| 2026-03-13 | 3.430 | 3.430 | 3.430 | 3.430 | 3.197 | 150,000 |
| 2026-03-12 | 3.430 | 3.430 | 3.430 | 3.430 | 3.197 | 2,000 |
| 2026-03-11 | 3.450 | 3.460 | 3.430 | 3.430 | 3.197 | 47,000 |
| 2026-03-10 | 3.410 | 3.500 | 3.410 | 3.450 | 3.215 | 47,000 |
| 2026-03-09 | 3.430 | 3.430 | 3.400 | 3.400 | 3.169 | 115,000 |
| 2026-03-06 | 3.430 | 3.440 | 3.410 | 3.430 | 3.197 | 268,000 |
| 2026-03-05 | 3.440 | 3.440 | 3.430 | 3.430 | 3.197 | 66,000 |
| 2026-03-04 | 3.500 | 3.500 | 3.400 | 3.420 | 3.187 | 96,000 |
| 2026-03-03 | 3.470 | 3.500 | 3.470 | 3.500 | 3.262 | 135,000 |
| 2026-03-02 | 3.450 | 3.470 | 3.450 | 3.470 | 3.234 | 167,000 |
| 2026-02-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.215 | 126,000 |
| 2026-02-26 | 3.460 | 3.460 | 3.410 | 3.420 | 3.187 | 226,000 |
| 2026-02-25 | 3.470 | 3.470 | 3.460 | 3.460 | 3.224 | 121,000 |
| 2026-02-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.224 | 102,000 |
| 2026-02-23 | 3.500 | 3.500 | 3.440 | 3.460 | 3.224 | 193,000 |
| 2026-02-20 | 3.460 | 3.490 | 3.460 | 3.460 | 3.224 | 42,000 |
| 2026-02-13 | 3.560 | 3.590 | 3.440 | 3.500 | 3.262 | 19,000 |
| 2026-02-12 | 3.560 | 3.560 | 3.430 | 3.500 | 3.262 | 43,000 |
| 2026-02-11 | 3.510 | 3.510 | 3.480 | 3.490 | 3.252 | 45,000 |
| 2026-02-10 | 3.430 | 3.640 | 3.430 | 3.510 | 3.271 | 41,000 |
| 2026-02-09 | 3.460 | 3.500 | 3.410 | 3.420 | 3.187 | 380,000 |
| 2026-02-06 | 3.460 | 3.460 | 3.450 | 3.450 | 3.215 | 119,000 |
| 2026-02-05 | 3.460 | 3.470 | 3.450 | 3.460 | 3.224 | 143,000 |
| 2026-02-04 | 3.450 | 3.520 | 3.410 | 3.460 | 3.224 | 235,000 |
| 2026-02-03 | 3.400 | 3.410 | 3.390 | 3.400 | 3.169 | 129,000 |
| 2026-02-02 | 3.390 | 3.440 | 3.390 | 3.440 | 3.206 | 35,000 |
| 2026-01-30 | 3.420 | 3.510 | 3.420 | 3.450 | 3.215 | 153,000 |
| 2026-01-29 | 3.410 | 3.420 | 3.410 | 3.420 | 3.187 | 14,725,000 |
| 2026-01-28 | 3.410 | 3.440 | 3.400 | 3.420 | 3.187 | 75,000 |
| 2026-01-27 | 3.420 | 3.420 | 3.400 | 3.420 | 3.187 | 59,000 |
| 2026-01-26 | 3.430 | 3.430 | 3.430 | 3.430 | 3.197 | 12,000 |
| 2026-01-23 | 3.420 | 3.430 | 3.420 | 3.420 | 3.187 | 82,000 |
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.