Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.430 | 3.430 | 3.370 | 3.420 | 3.187 | 48,000 |
| 2026-01-21 | 3.430 | 3.440 | 3.430 | 3.430 | 3.197 | 133,000 |
| 2026-01-20 | 3.450 | 3.450 | 3.430 | 3.430 | 3.197 | 66,000 |
| 2026-01-19 | 3.400 | 3.470 | 3.400 | 3.450 | 3.215 | 63,000 |
| 2026-01-16 | 3.450 | 3.460 | 3.420 | 3.420 | 3.187 | 23,000 |
| 2026-01-15 | 3.510 | 3.510 | 3.450 | 3.450 | 3.215 | 140,000 |
| 2026-01-14 | 3.500 | 3.510 | 3.500 | 3.510 | 3.271 | 12,000 |
| 2026-01-13 | 3.510 | 3.530 | 3.460 | 3.470 | 3.234 | 88,000 |
| 2026-01-12 | 3.390 | 3.530 | 3.380 | 3.530 | 3.290 | 91,000 |
| 2026-01-08 | 3.410 | 3.460 | 3.360 | 3.390 | 3.159 | 205,000 |
| 2026-01-07 | 3.450 | 3.450 | 3.440 | 3.440 | 3.206 | 44,000 |
| 2026-01-06 | 3.450 | 3.460 | 3.450 | 3.460 | 3.224 | 19,000 |
| 2026-01-05 | 3.470 | 3.500 | 3.460 | 3.500 | 3.262 | 31,000 |
| 2026-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.262 | 6,000 |
| 2025-12-31 | 3.430 | 3.560 | 3.430 | 3.540 | 3.299 | 47,000 |
| 2025-12-30 | 3.420 | 3.450 | 3.420 | 3.450 | 3.215 | 97,000 |
| 2025-12-29 | 3.420 | 3.420 | 3.380 | 3.420 | 3.187 | 14,000 |
| 2025-12-24 | 3.420 | 3.430 | 3.420 | 3.430 | 3.197 | 10,000 |
| 2025-12-23 | 3.410 | 3.410 | 3.410 | 3.410 | 3.178 | 10,000 |
| 2025-12-22 | 3.450 | 3.450 | 3.360 | 3.410 | 3.178 | 68,000 |
| 2025-12-19 | 3.400 | 3.430 | 3.400 | 3.430 | 3.197 | 3,000 |
| 2025-12-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.169 | 124,000 |
| 2025-12-17 | 3.420 | 3.420 | 3.390 | 3.390 | 3.159 | 43,000 |
| 2025-12-16 | 3.430 | 3.430 | 3.390 | 3.390 | 3.159 | 7,092,000 |
| 2025-12-15 | 3.370 | 3.440 | 3.360 | 3.430 | 3.197 | 73,000 |
| 2025-12-11 | 3.400 | 3.400 | 3.350 | 3.370 | 3.141 | 37,000 |
| 2025-12-10 | 3.430 | 3.430 | 3.400 | 3.400 | 3.169 | 1,000 |
| 2025-12-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.150 | 56,000 |
| 2025-12-08 | 3.400 | 3.440 | 3.400 | 3.400 | 3.169 | 32,000 |
| 2025-12-05 | 3.430 | 3.440 | 3.400 | 3.400 | 3.169 | 48,000 |
| 2025-12-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.187 | 8,000 |
| 2025-12-02 | 3.430 | 3.450 | 3.420 | 3.420 | 3.187 | 16,000 |
| 2025-12-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.215 | 1,000 |
| 2025-11-28 | 3.460 | 3.470 | 3.460 | 3.460 | 3.224 | 58,000 |
| 2025-11-27 | 3.450 | 3.460 | 3.450 | 3.450 | 3.215 | 14,000 |
| 2025-11-26 | 3.410 | 3.490 | 3.410 | 3.450 | 3.215 | 44,000 |
| 2025-11-25 | 3.350 | 3.460 | 3.350 | 3.420 | 3.187 | 112,000 |
| 2025-11-24 | 3.370 | 3.380 | 3.370 | 3.380 | 3.150 | 41,000 |
| 2025-11-21 | 3.390 | 3.390 | 3.330 | 3.340 | 3.113 | 141,000 |
| 2025-11-20 | 3.450 | 3.450 | 3.400 | 3.400 | 3.169 | 128,000 |
| 2025-11-19 | 3.460 | 3.460 | 3.420 | 3.420 | 3.187 | 8,000 |
| 2025-11-18 | 3.510 | 3.510 | 3.450 | 3.460 | 3.224 | 111,000 |
| 2025-11-17 | 3.450 | 3.530 | 3.450 | 3.490 | 3.252 | 535,000 |
| 2025-11-14 | 3.450 | 3.550 | 3.400 | 3.420 | 3.187 | 382,000 |
| 2025-11-13 | 3.400 | 3.430 | 3.400 | 3.400 | 3.169 | 92,000 |
| 2025-11-12 | 3.400 | 3.430 | 3.370 | 3.400 | 3.169 | 181,000 |
| 2025-11-11 | 3.360 | 3.380 | 3.360 | 3.370 | 3.141 | 157,000 |
| 2025-11-10 | 3.410 | 3.410 | 3.350 | 3.360 | 3.131 | 289,000 |
| 2025-11-07 | 3.370 | 3.370 | 3.340 | 3.350 | 3.122 | 159,000 |
| 2025-11-06 | 3.380 | 3.380 | 3.330 | 3.360 | 3.131 | 390,000 |
| 2025-11-05 | 3.390 | 3.390 | 3.360 | 3.360 | 3.131 | 28,000 |
| 2025-11-04 | 3.400 | 3.400 | 3.380 | 3.390 | 3.159 | 29,000 |
| 2025-11-03 | 3.390 | 3.390 | 3.350 | 3.380 | 3.150 | 195,000 |
| 2025-10-31 | 3.400 | 3.430 | 3.390 | 3.390 | 3.159 | 203,000 |
| 2025-10-30 | 3.430 | 3.440 | 3.400 | 3.400 | 3.169 | 122,000 |
| 2025-10-28 | 3.480 | 3.480 | 3.400 | 3.430 | 3.197 | 79,000 |
| 2025-10-27 | 3.440 | 3.480 | 3.430 | 3.480 | 3.243 | 23,000 |
| 2025-10-24 | 3.430 | 3.490 | 3.410 | 3.440 | 3.206 | 113,000 |
| 2025-10-23 | 3.480 | 3.480 | 3.400 | 3.430 | 3.197 | 140,000 |
| 2025-10-22 | 3.490 | 3.510 | 3.490 | 3.490 | 3.252 | 94,000 |
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.