Wuxi Rural Commercial Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.600 | 5.640 | 5.590 | 5.620 | 5.620 | 16,613,226 |
| 2023-07-31 | 5.530 | 5.640 | 5.520 | 5.620 | 5.620 | 26,739,937 |
| 2023-07-28 | 5.350 | 5.520 | 5.340 | 5.510 | 5.510 | 23,048,136 |
| 2023-07-27 | 5.360 | 5.420 | 5.340 | 5.370 | 5.370 | 10,613,903 |
| 2023-07-26 | 5.320 | 5.360 | 5.310 | 5.350 | 5.350 | 7,891,282 |
| 2023-07-25 | 5.250 | 5.330 | 5.240 | 5.330 | 5.330 | 12,230,338 |
| 2023-07-24 | 5.210 | 5.270 | 5.180 | 5.240 | 5.240 | 9,310,223 |
| 2023-07-21 | 5.210 | 5.240 | 5.180 | 5.230 | 5.230 | 7,117,400 |
| 2023-07-20 | 5.210 | 5.260 | 5.200 | 5.210 | 5.210 | 7,036,400 |
| 2023-07-19 | 5.200 | 5.240 | 5.200 | 5.220 | 5.220 | 3,647,812 |
| 2023-07-18 | 5.220 | 5.240 | 5.190 | 5.200 | 5.200 | 4,474,875 |
| 2023-07-17 | 5.200 | 5.230 | 5.160 | 5.230 | 5.230 | 7,902,100 |
| 2023-07-14 | 5.230 | 5.240 | 5.180 | 5.200 | 5.200 | 11,104,218 |
| 2023-07-13 | 5.180 | 5.250 | 5.180 | 5.230 | 5.230 | 9,749,612 |
| 2023-07-12 | 5.180 | 5.210 | 5.150 | 5.180 | 5.180 | 6,910,630 |
| 2023-07-11 | 5.180 | 5.200 | 5.160 | 5.180 | 5.180 | 6,670,173 |
| 2023-07-10 | 5.180 | 5.190 | 5.140 | 5.160 | 5.160 | 4,195,966 |
| 2023-07-07 | 5.120 | 5.180 | 5.110 | 5.170 | 5.170 | 7,038,891 |
| 2023-07-06 | 5.130 | 5.150 | 5.100 | 5.100 | 5.100 | 8,782,650 |
| 2023-07-05 | 5.320 | 5.340 | 5.290 | 5.310 | 5.110 | 7,485,005 |
| 2023-07-04 | 5.350 | 5.370 | 5.300 | 5.320 | 5.120 | 9,243,394 |
| 2023-07-03 | 5.330 | 5.370 | 5.310 | 5.370 | 5.168 | 10,411,400 |
| 2023-06-30 | 5.190 | 5.370 | 5.190 | 5.360 | 5.158 | 14,415,317 |
| 2023-06-29 | 5.220 | 5.230 | 5.190 | 5.200 | 5.004 | 5,748,700 |
| 2023-06-28 | 5.220 | 5.240 | 5.180 | 5.220 | 5.023 | 6,667,758 |
| 2023-06-27 | 5.150 | 5.230 | 5.150 | 5.210 | 5.014 | 6,629,302 |
| 2023-06-26 | 5.250 | 5.270 | 5.150 | 5.150 | 4.956 | 12,357,200 |
| 2023-06-21 | 5.310 | 5.320 | 5.260 | 5.270 | 5.072 | 9,406,154 |
| 2023-06-20 | 5.350 | 5.380 | 5.310 | 5.310 | 5.110 | 8,468,887 |
| 2023-06-19 | 5.410 | 5.410 | 5.350 | 5.360 | 5.158 | 9,329,368 |
| 2023-06-16 | 5.440 | 5.450 | 5.400 | 5.400 | 5.197 | 8,661,500 |
| 2023-06-15 | 5.450 | 5.490 | 5.390 | 5.440 | 5.235 | 11,259,200 |
| 2023-06-14 | 5.510 | 5.530 | 5.450 | 5.450 | 5.245 | 10,907,421 |
| 2023-06-13 | 5.490 | 5.520 | 5.450 | 5.510 | 5.303 | 8,649,901 |
| 2023-06-12 | 5.520 | 5.530 | 5.460 | 5.470 | 5.264 | 9,003,200 |
| 2023-06-09 | 5.590 | 5.590 | 5.530 | 5.530 | 5.322 | 6,353,500 |
| 2023-06-08 | 5.480 | 5.580 | 5.480 | 5.570 | 5.360 | 10,708,412 |
| 2023-06-07 | 5.470 | 5.550 | 5.460 | 5.500 | 5.293 | 7,186,500 |
| 2023-06-06 | 5.520 | 5.540 | 5.440 | 5.450 | 5.245 | 8,804,500 |
| 2023-06-05 | 5.520 | 5.540 | 5.490 | 5.510 | 5.303 | 6,296,300 |
| 2023-06-02 | 5.450 | 5.520 | 5.450 | 5.500 | 5.293 | 8,224,589 |
| 2023-06-01 | 5.490 | 5.500 | 5.430 | 5.440 | 5.235 | 10,823,467 |
| 2023-05-31 | 5.490 | 5.520 | 5.450 | 5.490 | 5.283 | 7,411,300 |
| 2023-05-30 | 5.480 | 5.540 | 5.450 | 5.500 | 5.293 | 8,352,718 |
| 2023-05-29 | 5.500 | 5.550 | 5.470 | 5.490 | 5.283 | 13,176,799 |
| 2023-05-26 | 5.480 | 5.520 | 5.440 | 5.500 | 5.293 | 6,733,139 |
| 2023-05-25 | 5.500 | 5.530 | 5.420 | 5.470 | 5.264 | 11,501,121 |
| 2023-05-24 | 5.580 | 5.600 | 5.510 | 5.510 | 5.303 | 11,559,951 |
| 2023-05-23 | 5.650 | 5.680 | 5.590 | 5.600 | 5.389 | 9,461,305 |
| 2023-05-22 | 5.660 | 5.680 | 5.620 | 5.660 | 5.447 | 9,337,700 |
| 2023-05-19 | 5.760 | 5.760 | 5.630 | 5.640 | 5.428 | 15,420,876 |
| 2023-05-18 | 5.740 | 5.820 | 5.740 | 5.760 | 5.543 | 12,666,522 |
| 2023-05-17 | 5.720 | 5.780 | 5.700 | 5.730 | 5.514 | 10,104,300 |
| 2023-05-16 | 5.800 | 5.820 | 5.720 | 5.750 | 5.533 | 15,495,804 |
| 2023-05-15 | 5.730 | 5.790 | 5.630 | 5.780 | 5.562 | 18,090,506 |
| 2023-05-12 | 5.770 | 5.840 | 5.740 | 5.740 | 5.524 | 16,259,210 |
| 2023-05-11 | 5.750 | 5.820 | 5.720 | 5.780 | 5.562 | 17,132,578 |
| 2023-05-10 | 5.880 | 5.890 | 5.720 | 5.760 | 5.543 | 26,567,763 |
| 2023-05-09 | 5.930 | 6.000 | 5.860 | 5.870 | 5.649 | 55,471,555 |
| 2023-05-08 | 5.760 | 5.930 | 5.750 | 5.890 | 5.668 | 51,778,885 |
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.