Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4.210 | 4.210 | 3.960 | 3.960 | 3.411 | 367,000 |
| 2024-10-30 | 4.100 | 4.260 | 3.960 | 4.240 | 3.652 | 492,000 |
| 2024-10-29 | 4.290 | 4.290 | 4.180 | 4.230 | 3.644 | 4,000 |
| 2024-10-28 | 4.170 | 4.320 | 4.120 | 4.200 | 3.618 | 132,000 |
| 2024-10-25 | 4.030 | 4.150 | 4.020 | 4.150 | 3.575 | 874,000 |
| 2024-10-24 | 4.300 | 4.300 | 4.000 | 4.130 | 3.557 | 231,000 |
| 2024-10-23 | 4.500 | 4.560 | 4.200 | 4.310 | 3.712 | 734,000 |
| 2024-10-22 | 4.510 | 4.680 | 4.510 | 4.650 | 4.005 | 433,000 |
| 2024-10-21 | 4.850 | 4.850 | 4.800 | 4.800 | 4.135 | 189,000 |
| 2024-10-17 | 4.800 | 4.800 | 4.650 | 4.740 | 4.083 | 44,000 |
| 2024-10-16 | 4.550 | 4.800 | 4.480 | 4.800 | 4.135 | 437,000 |
| 2024-10-15 | 4.740 | 4.740 | 4.390 | 4.490 | 3.867 | 271,000 |
| 2024-10-14 | 4.900 | 4.900 | 4.390 | 4.550 | 3.919 | 863,000 |
| 2024-10-10 | 4.740 | 4.860 | 4.700 | 4.740 | 4.083 | 449,000 |
| 2024-10-09 | 4.900 | 4.900 | 4.650 | 4.740 | 4.083 | 118,000 |
| 2024-10-08 | 4.850 | 4.850 | 4.680 | 4.750 | 4.091 | 356,000 |
| 2024-10-07 | 4.890 | 4.890 | 4.770 | 4.860 | 4.186 | 321,000 |
| 2024-10-04 | 4.900 | 4.970 | 4.790 | 4.820 | 4.152 | 876,000 |
| 2024-10-03 | 5.240 | 5.250 | 4.800 | 4.890 | 4.212 | 993,000 |
| 2024-10-02 | 5.260 | 5.260 | 4.960 | 5.050 | 4.350 | 280,000 |
| 2024-09-30 | 5.000 | 5.460 | 4.880 | 5.260 | 4.531 | 723,000 |
| 2024-09-27 | 4.740 | 4.950 | 4.660 | 4.820 | 4.152 | 722,000 |
| 2024-09-26 | 4.780 | 4.780 | 4.560 | 4.740 | 4.083 | 305,000 |
| 2024-09-25 | 4.910 | 4.910 | 4.600 | 4.680 | 4.031 | 366,000 |
| 2024-09-24 | 4.990 | 4.990 | 4.770 | 4.950 | 4.264 | 40,000 |
| 2024-09-23 | 4.660 | 4.900 | 4.660 | 4.890 | 4.212 | 4,000 |
| 2024-09-20 | 4.880 | 4.970 | 4.880 | 4.910 | 4.229 | 3,000 |
| 2024-09-19 | 4.980 | 4.980 | 4.880 | 4.880 | 4.203 | 1,000 |
| 2024-09-17 | 4.600 | 4.600 | 4.600 | 4.600 | 3.962 | 2,000 |
| 2024-09-16 | 4.970 | 4.970 | 4.660 | 4.670 | 4.023 | 22,000 |
| 2024-09-13 | 4.790 | 4.790 | 4.650 | 4.660 | 4.014 | 223,000 |
| 2024-09-12 | 4.800 | 4.800 | 4.300 | 4.570 | 3.936 | 70,000 |
| 2024-09-11 | 4.530 | 4.600 | 3.500 | 4.490 | 3.867 | 1,588,000 |
| 2024-09-10 | 4.700 | 4.840 | 4.050 | 4.530 | 3.902 | 649,000 |
| 2024-09-09 | 4.840 | 4.880 | 4.700 | 4.750 | 4.091 | 151,000 |
| 2024-09-05 | 4.910 | 4.980 | 4.900 | 4.980 | 4.290 | 48,626,000 |
| 2024-09-04 | 4.810 | 5.020 | 4.810 | 5.000 | 4.307 | 429,000 |
| 2024-09-03 | 4.940 | 5.120 | 4.850 | 4.990 | 4.298 | 59,000 |
| 2024-09-02 | 4.860 | 4.980 | 4.860 | 4.970 | 4.281 | 8,000 |
| 2024-08-30 | 4.850 | 5.000 | 4.830 | 4.980 | 4.290 | 114,000 |
| 2024-08-29 | 4.740 | 4.880 | 4.740 | 4.850 | 4.178 | 50,000 |
| 2024-08-28 | 4.780 | 4.880 | 4.710 | 4.880 | 4.203 | 50,000 |
| 2024-08-27 | 4.610 | 4.870 | 4.600 | 4.810 | 4.143 | 108,000 |
| 2024-08-26 | 4.810 | 4.900 | 4.730 | 4.770 | 4.109 | 857,000 |
| 2024-08-23 | 5.100 | 5.100 | 4.800 | 4.960 | 4.272 | 39,000 |
| 2024-08-22 | 5.000 | 5.000 | 4.850 | 4.850 | 4.178 | 55,000 |
| 2024-08-21 | 4.930 | 5.000 | 4.790 | 5.000 | 4.307 | 80,000 |
| 2024-08-20 | 5.000 | 5.000 | 4.950 | 4.950 | 4.264 | 4,000 |
| 2024-08-19 | 5.090 | 5.090 | 5.080 | 5.080 | 4.376 | 1,000 |
| 2024-08-16 | 5.190 | 5.200 | 4.990 | 5.000 | 4.307 | 36,171,000 |
| 2024-08-15 | 4.670 | 5.150 | 4.660 | 4.990 | 4.298 | 660,000 |
| 2024-08-14 | 4.860 | 4.860 | 4.730 | 4.740 | 4.083 | 174,000 |
| 2024-08-13 | 4.820 | 4.880 | 4.600 | 4.730 | 4.074 | 594,000 |
| 2024-08-12 | 4.840 | 5.000 | 4.780 | 4.980 | 4.290 | 1,298,000 |
| 2024-08-09 | 4.950 | 5.130 | 4.860 | 4.900 | 4.221 | 375,000 |
| 2024-08-08 | 5.150 | 5.150 | 4.900 | 4.900 | 4.221 | 645,000 |
| 2024-08-07 | 5.090 | 5.170 | 4.950 | 5.170 | 4.453 | 117,000 |
| 2024-08-05 | 5.150 | 5.150 | 5.020 | 5.110 | 4.402 | 499,000 |
| 2024-08-02 | 5.190 | 5.190 | 5.040 | 5.180 | 4.462 | 558,000 |
| 2024-08-01 | 5.170 | 5.200 | 5.170 | 5.180 | 4.462 | 520,000 |
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.