Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.490 | 3.510 | 3.460 | 3.490 | 3.252 | 90,000 |
| 2025-10-20 | 3.470 | 3.490 | 3.470 | 3.490 | 3.252 | 44,000 |
| 2025-10-17 | 3.480 | 3.480 | 3.430 | 3.460 | 3.224 | 40,700 |
| 2025-10-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.243 | 6,000 |
| 2025-10-15 | 3.460 | 3.490 | 3.460 | 3.480 | 3.243 | 75,000 |
| 2025-10-14 | 3.470 | 3.500 | 3.360 | 3.460 | 3.224 | 194,000 |
| 2025-10-13 | 3.500 | 3.500 | 3.430 | 3.470 | 3.234 | 230,000 |
| 2025-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.262 | 18,000 |
| 2025-10-09 | 3.540 | 3.540 | 3.500 | 3.510 | 3.271 | 212,000 |
| 2025-10-08 | 3.500 | 3.560 | 3.500 | 3.540 | 3.299 | 125,000 |
| 2025-10-06 | 3.650 | 3.650 | 3.500 | 3.520 | 3.280 | 317,000 |
| 2025-10-03 | 3.600 | 3.640 | 3.580 | 3.600 | 3.355 | 11,000 |
| 2025-10-02 | 3.650 | 3.700 | 3.560 | 3.590 | 3.346 | 4,596,000 |
| 2025-09-30 | 3.560 | 3.610 | 3.560 | 3.560 | 3.318 | 260,000 |
| 2025-09-29 | 3.620 | 3.630 | 3.550 | 3.620 | 3.374 | 113,000 |
| 2025-09-26 | 3.550 | 3.620 | 3.470 | 3.620 | 3.374 | 262,000 |
| 2025-09-25 | 3.650 | 3.680 | 3.530 | 3.620 | 3.374 | 331,000 |
| 2025-09-24 | 3.650 | 3.700 | 3.650 | 3.700 | 3.448 | 43,000 |
| 2025-09-23 | 3.630 | 3.670 | 3.620 | 3.650 | 3.402 | 7,001 |
| 2025-09-22 | 3.650 | 3.670 | 3.580 | 3.630 | 3.383 | 116,000 |
| 2025-09-19 | 3.670 | 3.670 | 3.600 | 3.640 | 3.392 | 245,000 |
| 2025-09-18 | 3.700 | 3.700 | 3.660 | 3.660 | 3.411 | 75,000 |
| 2025-09-17 | 3.700 | 3.760 | 3.680 | 3.710 | 3.457 | 70,000 |
| 2025-09-16 | 3.670 | 3.790 | 3.570 | 3.770 | 3.513 | 4,161,000 |
| 2025-09-15 | 3.770 | 3.770 | 3.560 | 3.670 | 3.420 | 70,000 |
| 2025-09-12 | 3.760 | 3.800 | 3.650 | 3.790 | 3.532 | 962,000 |
| 2025-09-11 | 3.720 | 3.770 | 3.700 | 3.760 | 3.504 | 42,000 |
| 2025-09-10 | 3.790 | 3.790 | 3.770 | 3.770 | 3.513 | 17,000 |
| 2025-09-09 | 3.710 | 3.790 | 3.670 | 3.750 | 3.495 | 3,954,000 |
| 2025-09-08 | 3.750 | 3.750 | 3.700 | 3.710 | 3.457 | 31,000 |
| 2025-09-05 | 3.700 | 3.750 | 3.680 | 3.750 | 3.495 | 295,000 |
| 2025-09-04 | 3.780 | 3.780 | 3.750 | 3.750 | 3.495 | 29,000 |
| 2025-09-03 | 3.750 | 3.770 | 3.740 | 3.770 | 3.513 | 45,000 |
| 2025-09-02 | 3.710 | 3.750 | 3.710 | 3.740 | 3.485 | 44,300 |
| 2025-09-01 | 3.750 | 3.750 | 3.700 | 3.710 | 3.457 | 115,000 |
| 2025-08-29 | 3.820 | 3.820 | 3.700 | 3.750 | 3.495 | 208,854 |
| 2025-08-28 | 3.710 | 3.800 | 3.710 | 3.800 | 3.541 | 70,000 |
| 2025-08-27 | 3.790 | 3.810 | 3.780 | 3.800 | 3.541 | 89,000 |
| 2025-08-26 | 3.780 | 3.780 | 3.760 | 3.770 | 3.513 | 23,000 |
| 2025-08-25 | 3.780 | 3.790 | 3.760 | 3.780 | 3.523 | 531,000 |
| 2025-08-22 | 3.820 | 3.860 | 3.750 | 3.780 | 3.523 | 77,000 |
| 2025-08-21 | 3.940 | 3.940 | 3.780 | 3.820 | 3.560 | 88,000 |
| 2025-08-20 | 3.800 | 3.800 | 3.760 | 3.770 | 3.513 | 43,000 |
| 2025-08-19 | 3.840 | 3.840 | 3.790 | 3.800 | 3.541 | 92,000 |
| 2025-08-18 | 3.900 | 3.900 | 3.820 | 3.840 | 3.579 | 275,000 |
| 2025-08-15 | 3.840 | 3.900 | 3.800 | 3.900 | 3.635 | 168,000 |
| 2025-08-14 | 3.830 | 3.950 | 3.830 | 3.850 | 3.588 | 134,000 |
| 2025-08-13 | 3.820 | 3.820 | 3.810 | 3.810 | 3.551 | 69,000 |
| 2025-08-12 | 3.780 | 3.780 | 3.750 | 3.780 | 3.523 | 33,000 |
| 2025-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 116,000 |
| 2025-08-08 | 3.800 | 3.820 | 3.790 | 3.800 | 3.541 | 69,000 |
| 2025-08-07 | 3.780 | 3.810 | 3.780 | 3.790 | 3.532 | 46,000 |
| 2025-08-06 | 3.810 | 3.810 | 3.750 | 3.780 | 3.523 | 66,000 |
| 2025-08-05 | 3.820 | 3.820 | 3.790 | 3.810 | 3.551 | 48,000 |
| 2025-08-04 | 3.770 | 3.850 | 3.760 | 3.790 | 3.532 | 58,000 |
| 2025-08-01 | 3.760 | 3.780 | 3.760 | 3.760 | 3.504 | 92,000 |
| 2025-07-31 | 3.820 | 3.850 | 3.750 | 3.750 | 3.495 | 276,000 |
| 2025-07-30 | 3.830 | 3.870 | 3.820 | 3.850 | 3.588 | 255,000 |
| 2025-07-29 | 3.910 | 3.940 | 3.850 | 3.900 | 3.635 | 253,000 |
| 2025-07-28 | 3.860 | 3.910 | 3.860 | 3.900 | 3.635 | 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.