Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.950 | 3.960 | 3.880 | 3.890 | 3.625 | 291,000 |
| 2025-07-24 | 3.970 | 3.980 | 3.930 | 3.950 | 3.681 | 147,000 |
| 2025-07-23 | 3.980 | 4.000 | 3.920 | 4.000 | 3.728 | 105,000 |
| 2025-07-22 | 3.870 | 4.020 | 3.870 | 3.980 | 3.709 | 150,000 |
| 2025-07-21 | 3.890 | 3.990 | 3.840 | 3.920 | 3.653 | 706,000 |
| 2025-07-18 | 3.990 | 4.000 | 3.890 | 3.890 | 3.625 | 304,000 |
| 2025-07-17 | 3.880 | 4.000 | 3.880 | 4.000 | 3.728 | 413,000 |
| 2025-07-16 | 3.910 | 3.930 | 3.860 | 3.880 | 3.616 | 462,000 |
| 2025-07-15 | 4.010 | 4.170 | 3.880 | 3.910 | 3.644 | 1,458,000 |
| 2025-07-14 | 3.770 | 4.100 | 3.770 | 4.020 | 3.746 | 1,044,000 |
| 2025-07-11 | 3.750 | 3.790 | 3.750 | 3.770 | 3.513 | 421,000 |
| 2025-07-10 | 3.730 | 3.760 | 3.730 | 3.760 | 3.504 | 314,000 |
| 2025-07-09 | 3.760 | 3.770 | 3.720 | 3.750 | 3.495 | 693,000 |
| 2025-07-08 | 3.600 | 3.740 | 3.600 | 3.700 | 3.448 | 557,000 |
| 2025-07-07 | 3.630 | 3.630 | 3.580 | 3.590 | 3.346 | 524,000 |
| 2025-07-04 | 3.600 | 3.630 | 3.600 | 3.620 | 3.374 | 834,000 |
| 2025-07-03 | 3.560 | 3.620 | 3.490 | 3.600 | 3.355 | 1,436,000 |
| 2025-07-02 | 3.520 | 3.610 | 3.500 | 3.560 | 3.318 | 1,477,000 |
| 2025-06-30 | 3.480 | 3.530 | 3.450 | 3.520 | 3.280 | 144,000 |
| 2025-06-27 | 3.520 | 3.610 | 3.480 | 3.520 | 3.280 | 835,000 |
| 2025-06-26 | 3.420 | 3.550 | 3.420 | 3.500 | 3.262 | 381,000 |
| 2025-06-25 | 3.340 | 3.470 | 3.340 | 3.420 | 3.187 | 419,000 |
| 2025-06-24 | 3.410 | 3.420 | 3.330 | 3.330 | 3.103 | 350,000 |
| 2025-06-23 | 3.430 | 3.430 | 3.400 | 3.400 | 3.169 | 190,000 |
| 2025-06-20 | 3.400 | 3.440 | 3.400 | 3.410 | 3.178 | 21,000 |
| 2025-06-19 | 3.450 | 3.460 | 3.400 | 3.400 | 3.169 | 91,000 |
| 2025-06-18 | 3.480 | 3.500 | 3.450 | 3.450 | 3.215 | 232,000 |
| 2025-06-17 | 3.480 | 3.520 | 3.470 | 3.500 | 3.262 | 40,000 |
| 2025-06-16 | 3.460 | 3.530 | 3.460 | 3.480 | 3.243 | 52,000 |
| 2025-06-13 | 3.510 | 3.530 | 3.480 | 3.480 | 3.243 | 181,000 |
| 2025-06-12 | 3.450 | 3.540 | 3.420 | 3.500 | 3.262 | 296,000 |
| 2025-06-11 | 3.440 | 3.500 | 3.430 | 3.450 | 3.215 | 147,000 |
| 2025-06-10 | 3.460 | 3.490 | 3.430 | 3.460 | 3.224 | 694,000 |
| 2025-06-09 | 3.440 | 3.460 | 3.410 | 3.420 | 3.187 | 116,000 |
| 2025-06-06 | 3.410 | 3.450 | 3.410 | 3.420 | 3.187 | 48,000 |
| 2025-06-05 | 3.390 | 3.450 | 3.390 | 3.400 | 3.169 | 467,000 |
| 2025-06-04 | 3.350 | 3.420 | 3.330 | 3.390 | 3.159 | 271,000 |
| 2025-06-03 | 3.600 | 3.600 | 3.370 | 3.370 | 3.141 | 954,000 |
| 2025-06-02 | 3.570 | 3.630 | 3.540 | 3.600 | 3.101 | 849,000 |
| 2025-05-30 | 3.550 | 3.590 | 3.510 | 3.560 | 3.066 | 185,000 |
| 2025-05-29 | 3.560 | 3.600 | 3.540 | 3.550 | 3.058 | 21,000 |
| 2025-05-28 | 3.580 | 3.580 | 3.560 | 3.560 | 3.066 | 82,000 |
| 2025-05-27 | 3.600 | 3.600 | 3.540 | 3.580 | 3.084 | 57,000 |
| 2025-05-26 | 3.590 | 3.680 | 3.520 | 3.600 | 3.101 | 634,000 |
| 2025-05-23 | 3.670 | 3.700 | 3.600 | 3.650 | 3.144 | 745,000 |
| 2025-05-22 | 3.690 | 3.690 | 3.600 | 3.670 | 3.161 | 208,000 |
| 2025-05-21 | 3.640 | 3.650 | 3.630 | 3.650 | 3.144 | 198,000 |
| 2025-05-20 | 3.610 | 3.640 | 3.610 | 3.620 | 3.118 | 109,000 |
| 2025-05-19 | 3.560 | 3.650 | 3.500 | 3.610 | 3.110 | 632,000 |
| 2025-05-16 | 3.500 | 3.570 | 3.450 | 3.550 | 3.058 | 102,000 |
| 2025-05-15 | 3.700 | 3.730 | 3.480 | 3.490 | 3.006 | 292,000 |
| 2025-05-14 | 3.550 | 3.570 | 3.530 | 3.540 | 3.049 | 113,000 |
| 2025-05-13 | 3.420 | 3.600 | 3.420 | 3.550 | 3.058 | 836,000 |
| 2025-05-12 | 3.290 | 3.400 | 3.260 | 3.400 | 2.929 | 1,731,000 |
| 2025-05-09 | 3.300 | 3.300 | 3.200 | 3.270 | 2.817 | 301,000 |
| 2025-05-08 | 3.210 | 3.300 | 3.210 | 3.300 | 2.842 | 226,000 |
| 2025-05-07 | 3.190 | 3.230 | 3.180 | 3.210 | 2.765 | 281,000 |
| 2025-05-06 | 3.240 | 3.330 | 3.160 | 3.190 | 2.748 | 1,461,000 |
| 2025-05-02 | 3.200 | 3.250 | 3.190 | 3.220 | 2.774 | 111,000 |
| 2025-04-30 | 3.220 | 3.260 | 3.190 | 3.190 | 2.748 | 1,198,000 |
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.