Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.600 | 3.620 | 3.530 | 3.530 | 3.041 | 66,000 |
| 2025-01-27 | 3.650 | 3.750 | 3.490 | 3.530 | 3.041 | 1,784,000 |
| 2025-01-24 | 3.530 | 3.720 | 3.530 | 3.600 | 3.101 | 580,000 |
| 2025-01-23 | 3.730 | 3.740 | 3.490 | 3.500 | 3.015 | 1,540,000 |
| 2025-01-22 | 3.710 | 3.720 | 3.700 | 3.720 | 3.204 | 23,000 |
| 2025-01-21 | 3.790 | 3.850 | 3.790 | 3.850 | 3.316 | 28,000 |
| 2025-01-20 | 3.730 | 3.790 | 3.730 | 3.790 | 3.265 | 14,000 |
| 2025-01-17 | 3.770 | 3.770 | 3.680 | 3.690 | 3.178 | 400,000 |
| 2025-01-16 | 3.800 | 3.800 | 3.770 | 3.770 | 3.247 | 281,000 |
| 2025-01-15 | 3.830 | 3.830 | 3.740 | 3.750 | 3.230 | 203,000 |
| 2025-01-14 | 3.860 | 3.860 | 3.780 | 3.860 | 3.325 | 181,000 |
| 2025-01-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.368 | 10,000 |
| 2025-01-10 | 3.990 | 3.990 | 3.860 | 3.870 | 3.333 | 819,000 |
| 2025-01-09 | 4.140 | 4.140 | 3.880 | 3.880 | 3.342 | 797,000 |
| 2025-01-08 | 3.910 | 4.100 | 3.910 | 3.950 | 3.402 | 761,000 |
| 2025-01-07 | 4.190 | 4.190 | 3.960 | 3.960 | 3.411 | 820,000 |
| 2025-01-06 | 4.360 | 4.360 | 3.980 | 4.090 | 3.523 | 753,000 |
| 2025-01-03 | 4.160 | 4.200 | 4.100 | 4.130 | 3.557 | 758,000 |
| 2025-01-02 | 4.390 | 4.390 | 4.150 | 4.250 | 3.661 | 72,000 |
| 2024-12-31 | 4.030 | 4.400 | 4.030 | 4.400 | 3.790 | 38,000 |
| 2024-12-30 | 4.100 | 4.100 | 4.050 | 4.080 | 3.514 | 4,000 |
| 2024-12-27 | 4.210 | 4.250 | 4.100 | 4.100 | 3.532 | 87,000 |
| 2024-12-24 | 4.590 | 4.590 | 4.210 | 4.210 | 3.626 | 82,000 |
| 2024-12-23 | 3.800 | 4.620 | 3.780 | 4.600 | 3.962 | 2,215,000 |
| 2024-12-20 | 3.500 | 3.870 | 3.500 | 3.800 | 3.273 | 98,000 |
| 2024-12-19 | 3.730 | 3.860 | 3.490 | 3.500 | 3.015 | 754,000 |
| 2024-12-18 | 3.800 | 3.870 | 3.720 | 3.720 | 3.204 | 80,000 |
| 2024-12-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.273 | 2,000 |
| 2024-12-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.273 | 49,000 |
| 2024-12-13 | 3.850 | 3.880 | 3.850 | 3.870 | 3.333 | 77,000 |
| 2024-12-12 | 3.940 | 3.940 | 3.880 | 3.890 | 3.351 | 152,000 |
| 2024-12-11 | 3.990 | 3.990 | 3.880 | 3.930 | 3.385 | 78,000 |
| 2024-12-10 | 3.870 | 3.960 | 3.870 | 3.950 | 3.402 | 17,000 |
| 2024-12-09 | 4.050 | 4.100 | 3.850 | 3.860 | 3.325 | 170,000 |
| 2024-12-06 | 3.850 | 4.090 | 3.850 | 4.090 | 3.523 | 174,000 |
| 2024-12-05 | 3.650 | 3.850 | 3.610 | 3.850 | 3.316 | 82,000 |
| 2024-12-04 | 3.560 | 3.650 | 3.560 | 3.650 | 3.144 | 201,000 |
| 2024-12-03 | 3.480 | 3.590 | 3.480 | 3.590 | 3.092 | 146,000 |
| 2024-12-02 | 3.510 | 3.520 | 3.480 | 3.480 | 2.998 | 166,000 |
| 2024-11-29 | 3.500 | 3.590 | 3.480 | 3.480 | 2.998 | 304,000 |
| 2024-11-28 | 3.500 | 3.530 | 3.490 | 3.520 | 3.032 | 239,000 |
| 2024-11-27 | 3.510 | 3.540 | 3.490 | 3.540 | 3.049 | 165,000 |
| 2024-11-26 | 3.530 | 3.590 | 3.500 | 3.500 | 3.015 | 86,000 |
| 2024-11-25 | 3.490 | 3.630 | 3.480 | 3.530 | 3.041 | 363,000 |
| 2024-11-22 | 3.790 | 3.790 | 3.570 | 3.570 | 3.075 | 100,000 |
| 2024-11-21 | 3.570 | 3.590 | 3.540 | 3.560 | 3.066 | 181,000 |
| 2024-11-20 | 3.580 | 3.580 | 3.540 | 3.550 | 3.058 | 378,000 |
| 2024-11-19 | 3.620 | 3.630 | 3.550 | 3.570 | 3.075 | 260,000 |
| 2024-11-18 | 3.670 | 3.670 | 3.630 | 3.660 | 3.153 | 134,000 |
| 2024-11-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.161 | 186,000 |
| 2024-11-14 | 3.760 | 3.800 | 3.620 | 3.700 | 3.187 | 250,000 |
| 2024-11-13 | 3.750 | 3.750 | 3.700 | 3.700 | 3.187 | 34,000 |
| 2024-11-12 | 3.800 | 3.800 | 3.730 | 3.730 | 3.213 | 77,000 |
| 2024-11-11 | 3.900 | 3.950 | 3.770 | 3.790 | 3.265 | 524,000 |
| 2024-11-08 | 3.930 | 3.930 | 3.850 | 3.900 | 3.359 | 343,000 |
| 2024-11-07 | 3.860 | 4.000 | 3.860 | 3.930 | 3.385 | 90,000 |
| 2024-11-06 | 3.930 | 3.930 | 3.860 | 3.860 | 3.325 | 172,000 |
| 2024-11-05 | 3.910 | 3.950 | 3.860 | 3.930 | 3.385 | 348,000 |
| 2024-11-04 | 3.900 | 3.970 | 3.900 | 3.930 | 3.385 | 206,000 |
| 2024-11-01 | 3.900 | 4.100 | 3.900 | 3.970 | 3.420 | 261,000 |
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.