Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.220 | 3.260 | 3.190 | 3.190 | 2.748 | 1,198,000 |
| 2025-04-29 | 3.210 | 3.240 | 3.190 | 3.200 | 2.756 | 290,000 |
| 2025-04-28 | 3.230 | 3.280 | 3.200 | 3.200 | 2.756 | 700,000 |
| 2025-04-25 | 3.370 | 3.410 | 3.220 | 3.220 | 2.774 | 2,527,000 |
| 2025-04-24 | 3.300 | 3.380 | 3.300 | 3.370 | 2.903 | 413,000 |
| 2025-04-23 | 3.300 | 3.340 | 3.280 | 3.330 | 2.868 | 200,000 |
| 2025-04-22 | 3.390 | 3.390 | 3.280 | 3.300 | 2.842 | 1,118,000 |
| 2025-04-17 | 3.390 | 3.410 | 3.350 | 3.380 | 2.911 | 258,000 |
| 2025-04-16 | 3.390 | 3.400 | 3.380 | 3.390 | 2.920 | 90,000 |
| 2025-04-15 | 3.370 | 3.390 | 3.370 | 3.390 | 2.920 | 6,000 |
| 2025-04-14 | 3.400 | 3.540 | 3.370 | 3.370 | 2.903 | 1,391,002 |
| 2025-04-11 | 3.500 | 3.530 | 3.500 | 3.510 | 3.023 | 154,000 |
| 2025-04-10 | 3.500 | 3.520 | 3.490 | 3.510 | 3.023 | 109,000 |
| 2025-04-09 | 3.410 | 3.450 | 3.400 | 3.430 | 2.954 | 189,000 |
| 2025-04-08 | 3.330 | 3.420 | 3.330 | 3.410 | 2.937 | 113,000 |
| 2025-04-07 | 3.510 | 3.510 | 3.300 | 3.330 | 2.868 | 842,000 |
| 2025-04-03 | 3.490 | 3.510 | 3.480 | 3.510 | 3.023 | 83,000 |
| 2025-04-02 | 3.500 | 3.520 | 3.470 | 3.470 | 2.989 | 895,000 |
| 2025-04-01 | 3.480 | 3.500 | 3.470 | 3.470 | 2.989 | 824,000 |
| 2025-03-31 | 3.520 | 3.550 | 3.480 | 3.480 | 2.998 | 1,206,000 |
| 2025-03-28 | 3.510 | 3.540 | 3.510 | 3.520 | 3.032 | 110,000 |
| 2025-03-27 | 3.500 | 3.540 | 3.500 | 3.500 | 3.015 | 142,000 |
| 2025-03-26 | 3.710 | 3.710 | 3.470 | 3.500 | 3.015 | 1,884,000 |
| 2025-03-25 | 3.510 | 3.640 | 3.470 | 3.630 | 3.127 | 1,152,000 |
| 2025-03-24 | 3.520 | 3.520 | 3.480 | 3.510 | 3.023 | 123,000 |
| 2025-03-21 | 3.500 | 3.510 | 3.470 | 3.480 | 2.998 | 1,467,000 |
| 2025-03-20 | 3.500 | 3.530 | 3.500 | 3.530 | 3.041 | 367,000 |
| 2025-03-19 | 3.550 | 3.590 | 3.500 | 3.500 | 3.015 | 937,000 |
| 2025-03-18 | 3.560 | 3.560 | 3.500 | 3.540 | 3.049 | 861,000 |
| 2025-03-17 | 3.600 | 3.600 | 3.500 | 3.510 | 3.023 | 967,000 |
| 2025-03-14 | 3.570 | 3.580 | 3.500 | 3.540 | 3.049 | 1,049,000 |
| 2025-03-13 | 3.630 | 3.640 | 3.560 | 3.560 | 3.066 | 559,000 |
| 2025-03-12 | 3.850 | 3.850 | 3.600 | 3.710 | 3.196 | 265,000 |
| 2025-03-11 | 3.740 | 3.740 | 3.650 | 3.720 | 3.204 | 161,000 |
| 2025-03-10 | 3.700 | 3.760 | 3.700 | 3.730 | 3.213 | 147,000 |
| 2025-03-07 | 3.690 | 3.690 | 3.660 | 3.670 | 3.161 | 37,000 |
| 2025-03-06 | 3.650 | 3.660 | 3.640 | 3.650 | 3.144 | 169,000 |
| 2025-03-05 | 3.640 | 3.680 | 3.640 | 3.650 | 3.144 | 187,000 |
| 2025-03-04 | 3.640 | 3.640 | 3.630 | 3.640 | 3.135 | 136,000 |
| 2025-03-03 | 3.630 | 3.800 | 3.620 | 3.640 | 3.135 | 1,538,000 |
| 2025-02-28 | 3.670 | 3.670 | 3.610 | 3.630 | 3.127 | 110,000 |
| 2025-02-27 | 3.670 | 3.670 | 3.650 | 3.670 | 3.161 | 57,000 |
| 2025-02-26 | 3.750 | 3.750 | 3.700 | 3.750 | 3.230 | 132,000 |
| 2025-02-25 | 3.580 | 3.880 | 3.580 | 3.770 | 3.247 | 232,000 |
| 2025-02-24 | 3.600 | 3.620 | 3.580 | 3.580 | 3.084 | 1,492,000 |
| 2025-02-21 | 3.590 | 3.650 | 3.590 | 3.610 | 3.110 | 55,000 |
| 2025-02-20 | 3.690 | 3.690 | 3.600 | 3.600 | 3.101 | 619,000 |
| 2025-02-19 | 3.750 | 3.750 | 3.690 | 3.690 | 3.178 | 93,000 |
| 2025-02-18 | 3.760 | 3.760 | 3.740 | 3.740 | 3.221 | 18,000 |
| 2025-02-17 | 3.780 | 3.800 | 3.740 | 3.760 | 3.239 | 302,000 |
| 2025-02-14 | 3.750 | 3.780 | 3.740 | 3.750 | 3.230 | 110,000 |
| 2025-02-13 | 3.700 | 3.780 | 3.700 | 3.780 | 3.256 | 64,000 |
| 2025-02-12 | 3.680 | 3.700 | 3.660 | 3.700 | 3.187 | 37,000 |
| 2025-02-11 | 3.690 | 3.740 | 3.670 | 3.680 | 3.170 | 389,000 |
| 2025-02-10 | 3.670 | 3.740 | 3.640 | 3.690 | 3.178 | 31,000 |
| 2025-02-07 | 3.650 | 3.680 | 3.560 | 3.670 | 3.161 | 97,000 |
| 2025-02-06 | 3.610 | 3.660 | 3.600 | 3.650 | 3.144 | 193,000 |
| 2025-02-05 | 3.550 | 3.780 | 3.550 | 3.610 | 3.110 | 248,000 |
| 2025-02-04 | 3.540 | 3.550 | 3.510 | 3.550 | 3.058 | 370,000 |
| 2025-02-03 | 3.580 | 3.580 | 3.540 | 3.540 | 3.049 | 111,000 |
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.