Dongguan Rural Coml Bk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.050 | 3.050 | 2.750 | 2.750 | 2.750 | 4,550,100 |
| 2026-10-16 | 3.055 | 3.065 | 3.050 | 3.050 | 3.050 | 183,060 |
| 2026-10-15 | 3.120 | 3.120 | 2.990 | 3.060 | 3.060 | 883,000 |
| 2026-10-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 230,000 |
| 2026-10-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 366,000 |
| 2026-10-12 | 3.140 | 3.145 | 3.140 | 3.140 | 3.140 | 420,000 |
| 2026-10-09 | 3.150 | 3.150 | 3.140 | 3.145 | 3.145 | 1,881,000 |
| 2026-10-08 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 16,000 |
| 2026-10-07 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 364,000 |
| 2026-10-06 | 3.135 | 3.135 | 3.120 | 3.120 | 3.120 | 87,000 |
| 2026-10-05 | 3.135 | 3.135 | 3.120 | 3.120 | 3.120 | 87,000 |
| 2026-10-02 | 3.130 | 3.130 | 3.120 | 3.130 | 3.130 | 26,000 |
| 2026-09-30 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 109,000 |
| 2026-09-29 | 3.130 | 3.130 | 3.120 | 3.130 | 3.130 | 164,025 |
| 2026-09-28 | 3.135 | 3.170 | 3.115 | 3.130 | 3.130 | 148,000 |
| 2026-09-25 | 3.140 | 3.145 | 3.135 | 3.135 | 3.135 | 48,000 |
| 2026-09-24 | 3.115 | 3.180 | 3.115 | 3.140 | 3.140 | 3,308,050 |
| 2026-09-23 | 3.115 | 3.185 | 3.110 | 3.115 | 3.115 | 286,000 |
| 2026-09-22 | 3.115 | 3.120 | 3.110 | 3.115 | 3.115 | 113,000 |
| 2026-09-21 | 3.130 | 3.130 | 3.120 | 3.120 | 3.120 | 119,010 |
| 2026-09-18 | 3.125 | 3.150 | 3.125 | 3.135 | 3.135 | 264,010 |
| 2026-09-17 | 3.130 | 3.135 | 3.125 | 3.130 | 3.130 | 340,000 |
| 2026-09-16 | 3.140 | 3.140 | 3.135 | 3.135 | 3.135 | 125,000 |
| 2026-09-15 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 35,000 |
| 2026-09-14 | 3.160 | 3.160 | 3.130 | 3.155 | 3.155 | 184,000 |
| 2026-09-11 | 3.180 | 3.185 | 3.160 | 3.160 | 3.160 | 301,000 |
| 2026-09-10 | 3.180 | 3.185 | 3.180 | 3.185 | 3.185 | 49,000 |
| 2026-09-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,286,000 |
| 2026-09-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 814,000 |
| 2026-09-07 | 3.225 | 3.225 | 3.220 | 3.220 | 3.220 | 51,000 |
| 2026-09-04 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 230,000 |
| 2026-09-03 | 3.215 | 3.225 | 3.210 | 3.220 | 3.220 | 53,000 |
| 2026-09-02 | 3.230 | 3.230 | 3.220 | 3.225 | 3.225 | 102,000 |
| 2026-09-01 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 103,000 |
| 2026-08-31 | 3.230 | 3.260 | 3.230 | 3.250 | 3.250 | 193,000 |
| 2026-08-28 | 3.255 | 3.255 | 3.235 | 3.235 | 3.235 | 29,000 |
| 2026-08-27 | 3.250 | 3.255 | 3.245 | 3.250 | 3.250 | 58,000 |
| 2026-08-26 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 43,000 |
| 2026-08-25 | 3.260 | 3.260 | 3.255 | 3.260 | 3.260 | 77,000 |
| 2026-08-24 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 68,000 |
| 2026-08-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 26,000 |
| 2026-08-20 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 120,000 |
| 2026-08-19 | 3.295 | 3.295 | 3.290 | 3.290 | 3.290 | 40,000 |
| 2026-08-18 | 3.265 | 3.295 | 3.260 | 3.295 | 3.295 | 94,000 |
| 2026-08-17 | 3.270 | 3.295 | 3.260 | 3.260 | 3.260 | 98,000 |
| 2026-08-14 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 15,000 |
| 2026-08-13 | 3.285 | 3.285 | 3.280 | 3.280 | 3.280 | 8,000 |
| 2026-08-12 | 3.300 | 3.300 | 3.250 | 3.285 | 3.285 | 97,000 |
| 2026-08-11 | 3.320 | 3.325 | 3.320 | 3.320 | 3.320 | 60,000 |
| 2026-08-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,000 |
| 2026-08-07 | 3.290 | 3.315 | 3.290 | 3.315 | 3.315 | 27,000 |
| 2026-08-06 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 1,862,000 |
| 2026-08-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-08-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3,000 |
| 2026-08-03 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 73,000 |
| 2026-07-31 | 3.300 | 3.400 | 3.290 | 3.340 | 3.340 | 141,000 |
| 2026-07-30 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 193,000 |
| 2026-07-29 | 3.310 | 3.420 | 3.290 | 3.330 | 3.330 | 63,000 |
| 2026-07-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 125,000 |
| 2026-07-27 | 3.320 | 3.330 | 3.320 | 3.330 | 3.330 | 19,000 |
Page 1 of 19 · 1,111 trading daysOlder →
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.