Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.090 | 5.150 | 5.060 | 5.140 | 5.140 | 25,617,813 |
| 2024-01-24 | 5.050 | 5.120 | 4.900 | 5.110 | 5.110 | 18,317,176 |
| 2024-01-23 | 4.980 | 5.090 | 4.880 | 5.030 | 5.030 | 18,804,276 |
| 2024-01-22 | 5.140 | 5.150 | 4.970 | 4.990 | 4.990 | 23,839,620 |
| 2024-01-19 | 5.150 | 5.180 | 5.100 | 5.130 | 5.130 | 12,887,523 |
| 2024-01-18 | 5.180 | 5.200 | 5.050 | 5.170 | 5.170 | 32,915,998 |
| 2024-01-17 | 5.220 | 5.330 | 5.200 | 5.210 | 5.210 | 29,937,630 |
| 2024-01-16 | 5.170 | 5.260 | 5.160 | 5.230 | 5.230 | 23,930,044 |
| 2024-01-15 | 5.180 | 5.230 | 5.130 | 5.190 | 5.190 | 22,289,386 |
| 2024-01-12 | 5.030 | 5.370 | 5.030 | 5.190 | 5.190 | 53,813,378 |
| 2024-01-11 | 4.960 | 5.030 | 4.940 | 5.000 | 5.000 | 11,365,160 |
| 2024-01-10 | 5.000 | 5.020 | 4.970 | 4.970 | 4.970 | 9,195,934 |
| 2024-01-09 | 4.960 | 5.030 | 4.930 | 5.020 | 5.020 | 15,984,865 |
| 2024-01-08 | 5.050 | 5.060 | 4.960 | 4.970 | 4.970 | 15,360,195 |
| 2024-01-05 | 4.970 | 5.100 | 4.930 | 5.050 | 5.050 | 29,676,478 |
| 2024-01-04 | 4.960 | 5.000 | 4.920 | 4.970 | 4.970 | 8,702,500 |
| 2024-01-03 | 4.950 | 5.000 | 4.940 | 4.970 | 4.970 | 11,083,915 |
| 2024-01-02 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 14,828,668 |
| 2023-12-29 | 4.890 | 5.060 | 4.880 | 5.050 | 5.050 | 34,305,393 |
| 2023-12-28 | 4.770 | 4.860 | 4.760 | 4.850 | 4.850 | 10,361,434 |
| 2023-12-27 | 4.750 | 4.780 | 4.720 | 4.780 | 4.780 | 5,942,500 |
| 2023-12-26 | 4.780 | 4.790 | 4.740 | 4.750 | 4.750 | 6,691,700 |
| 2023-12-25 | 4.810 | 4.810 | 4.760 | 4.780 | 4.780 | 7,283,215 |
| 2023-12-22 | 4.810 | 4.840 | 4.790 | 4.820 | 4.820 | 8,990,900 |
| 2023-12-21 | 4.800 | 4.820 | 4.740 | 4.810 | 4.810 | 12,358,561 |
| 2023-12-20 | 4.840 | 4.860 | 4.810 | 4.820 | 4.820 | 6,610,000 |
| 2023-12-19 | 4.850 | 4.860 | 4.810 | 4.830 | 4.830 | 6,880,400 |
| 2023-12-18 | 4.900 | 4.910 | 4.840 | 4.850 | 4.850 | 7,136,800 |
| 2023-12-15 | 4.900 | 4.940 | 4.890 | 4.900 | 4.900 | 6,400,700 |
| 2023-12-14 | 4.910 | 4.930 | 4.900 | 4.900 | 4.900 | 5,567,600 |
| 2023-12-13 | 4.920 | 4.940 | 4.900 | 4.900 | 4.900 | 7,036,300 |
| 2023-12-12 | 4.910 | 4.940 | 4.890 | 4.930 | 4.930 | 8,725,039 |
| 2023-12-11 | 4.860 | 4.920 | 4.790 | 4.910 | 4.910 | 12,768,716 |
| 2023-12-08 | 4.880 | 4.910 | 4.860 | 4.880 | 4.880 | 8,679,700 |
| 2023-12-07 | 4.860 | 4.890 | 4.840 | 4.880 | 4.880 | 7,921,555 |
| 2023-12-06 | 4.830 | 4.890 | 4.810 | 4.870 | 4.870 | 9,036,898 |
| 2023-12-05 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 10,295,728 |
| 2023-12-04 | 4.920 | 4.930 | 4.910 | 4.920 | 4.920 | 9,166,200 |
| 2023-12-01 | 4.910 | 4.940 | 4.900 | 4.920 | 4.920 | 10,050,306 |
| 2023-11-30 | 4.930 | 4.950 | 4.900 | 4.910 | 4.910 | 9,772,137 |
| 2023-11-29 | 4.980 | 4.990 | 4.920 | 4.930 | 4.930 | 11,963,300 |
| 2023-11-28 | 4.970 | 5.000 | 4.950 | 4.990 | 4.990 | 10,433,736 |
| 2023-11-27 | 5.040 | 5.040 | 4.950 | 4.970 | 4.970 | 15,560,708 |
| 2023-11-24 | 5.020 | 5.050 | 5.010 | 5.040 | 5.040 | 13,152,600 |
| 2023-11-23 | 5.000 | 5.030 | 4.980 | 5.030 | 5.030 | 8,370,000 |
| 2023-11-22 | 5.010 | 5.040 | 5.000 | 5.000 | 5.000 | 8,778,872 |
| 2023-11-21 | 5.000 | 5.050 | 5.000 | 5.020 | 5.020 | 14,797,500 |
| 2023-11-20 | 5.000 | 5.010 | 4.970 | 5.000 | 5.000 | 12,254,531 |
| 2023-11-17 | 5.030 | 5.030 | 4.970 | 4.990 | 4.990 | 14,113,358 |
| 2023-11-16 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 8,004,063 |
| 2023-11-15 | 5.060 | 5.070 | 5.030 | 5.050 | 5.050 | 12,724,627 |
| 2023-11-14 | 5.020 | 5.050 | 5.020 | 5.030 | 5.030 | 9,830,618 |
| 2023-11-13 | 5.030 | 5.040 | 5.000 | 5.030 | 5.030 | 10,602,179 |
| 2023-11-10 | 5.060 | 5.070 | 5.010 | 5.020 | 5.020 | 11,898,131 |
| 2023-11-09 | 5.040 | 5.070 | 5.040 | 5.060 | 5.060 | 11,468,172 |
| 2023-11-08 | 5.090 | 5.100 | 5.030 | 5.050 | 5.050 | 16,153,900 |
| 2023-11-07 | 5.080 | 5.110 | 5.070 | 5.090 | 5.090 | 15,743,328 |
| 2023-11-06 | 5.060 | 5.100 | 5.040 | 5.090 | 5.090 | 19,929,787 |
| 2023-11-03 | 5.050 | 5.080 | 5.040 | 5.050 | 5.050 | 15,996,790 |
| 2023-11-02 | 5.040 | 5.090 | 5.040 | 5.050 | 5.050 | 16,475,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.2000 CNY |
| 2022-07-06 | 0.1800 CNY |
| 2021-07-06 | 0.1800 CNY |
| 2020-06-05 | 0.1800 CNY |
| 2019-05-31 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.