Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.540 | 4.660 | 4.540 | 4.640 | 4.640 | 99,743,771 |
| 2024-04-29 | 4.470 | 4.610 | 4.430 | 4.560 | 4.560 | 110,057,533 |
| 2024-04-26 | 4.620 | 4.630 | 4.470 | 4.550 | 4.550 | 153,441,311 |
| 2024-04-25 | 4.560 | 4.660 | 4.540 | 4.650 | 4.650 | 78,638,480 |
| 2024-04-24 | 4.550 | 4.590 | 4.540 | 4.560 | 4.560 | 70,194,350 |
| 2024-04-23 | 4.640 | 4.660 | 4.550 | 4.550 | 4.550 | 84,199,524 |
| 2024-04-22 | 4.680 | 4.710 | 4.620 | 4.640 | 4.640 | 74,427,670 |
| 2024-04-19 | 4.680 | 4.720 | 4.660 | 4.670 | 4.670 | 68,384,561 |
| 2024-04-18 | 4.640 | 4.750 | 4.630 | 4.680 | 4.680 | 98,008,989 |
| 2024-04-17 | 4.580 | 4.640 | 4.530 | 4.640 | 4.640 | 89,372,941 |
| 2024-04-16 | 4.640 | 4.660 | 4.560 | 4.590 | 4.590 | 101,134,477 |
| 2024-04-15 | 4.570 | 4.680 | 4.540 | 4.650 | 4.650 | 78,475,708 |
| 2024-04-12 | 4.590 | 4.620 | 4.550 | 4.550 | 4.550 | 58,133,948 |
| 2024-04-11 | 4.570 | 4.630 | 4.530 | 4.600 | 4.600 | 65,397,340 |
| 2024-04-10 | 4.660 | 4.690 | 4.560 | 4.580 | 4.580 | 95,747,090 |
| 2024-04-09 | 4.710 | 4.740 | 4.650 | 4.660 | 4.660 | 56,757,482 |
| 2024-04-08 | 4.670 | 4.750 | 4.640 | 4.720 | 4.720 | 65,356,880 |
| 2024-04-03 | 4.650 | 4.700 | 4.640 | 4.680 | 4.680 | 56,329,562 |
| 2024-04-02 | 4.640 | 4.690 | 4.600 | 4.650 | 4.650 | 64,020,028 |
| 2024-04-01 | 4.640 | 4.680 | 4.610 | 4.630 | 4.630 | 65,391,655 |
| 2024-03-29 | 4.620 | 4.710 | 4.610 | 4.660 | 4.660 | 39,689,800 |
| 2024-03-28 | 4.730 | 4.740 | 4.630 | 4.650 | 4.650 | 89,133,258 |
| 2024-03-27 | 4.700 | 4.820 | 4.690 | 4.750 | 4.750 | 109,374,164 |
| 2024-03-26 | 4.590 | 4.700 | 4.580 | 4.680 | 4.680 | 94,128,234 |
| 2024-03-25 | 4.480 | 4.610 | 4.480 | 4.580 | 4.580 | 94,907,242 |
| 2024-03-22 | 4.480 | 4.500 | 4.440 | 4.490 | 4.490 | 50,946,025 |
| 2024-03-21 | 4.450 | 4.510 | 4.430 | 4.480 | 4.480 | 44,716,688 |
| 2024-03-20 | 4.440 | 4.470 | 4.410 | 4.450 | 4.450 | 40,367,099 |
| 2024-03-19 | 4.450 | 4.460 | 4.420 | 4.440 | 4.440 | 45,633,346 |
| 2024-03-18 | 4.490 | 4.500 | 4.430 | 4.450 | 4.450 | 63,285,339 |
| 2024-03-15 | 4.440 | 4.500 | 4.420 | 4.500 | 4.500 | 72,868,247 |
| 2024-03-14 | 4.410 | 4.450 | 4.400 | 4.440 | 4.440 | 55,988,597 |
| 2024-03-13 | 4.460 | 4.460 | 4.400 | 4.410 | 4.410 | 72,662,737 |
| 2024-03-12 | 4.650 | 4.660 | 4.450 | 4.470 | 4.470 | 134,757,893 |
| 2024-03-11 | 4.600 | 4.680 | 4.560 | 4.670 | 4.670 | 64,426,117 |
| 2024-03-08 | 4.550 | 4.620 | 4.550 | 4.620 | 4.620 | 48,882,509 |
| 2024-03-07 | 4.550 | 4.600 | 4.550 | 4.550 | 4.550 | 42,459,364 |
| 2024-03-06 | 4.580 | 4.620 | 4.550 | 4.560 | 4.560 | 61,940,934 |
| 2024-03-05 | 4.470 | 4.600 | 4.460 | 4.580 | 4.580 | 89,878,655 |
| 2024-03-04 | 4.480 | 4.500 | 4.430 | 4.480 | 4.480 | 52,492,169 |
| 2024-03-01 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 44,737,118 |
| 2024-02-29 | 4.400 | 4.490 | 4.390 | 4.480 | 4.480 | 77,314,772 |
| 2024-02-28 | 4.420 | 4.460 | 4.390 | 4.400 | 4.400 | 75,083,309 |
| 2024-02-27 | 4.400 | 4.440 | 4.390 | 4.430 | 4.430 | 64,724,286 |
| 2024-02-26 | 4.530 | 4.550 | 4.400 | 4.410 | 4.410 | 94,223,384 |
| 2024-02-23 | 4.460 | 4.550 | 4.450 | 4.530 | 4.530 | 99,653,844 |
| 2024-02-22 | 4.430 | 4.490 | 4.420 | 4.470 | 4.470 | 65,997,648 |
| 2024-02-21 | 4.430 | 4.550 | 4.420 | 4.440 | 4.440 | 120,570,702 |
| 2024-02-20 | 4.380 | 4.450 | 4.350 | 4.440 | 4.440 | 85,693,983 |
| 2024-02-19 | 4.390 | 4.390 | 4.340 | 4.380 | 4.380 | 109,489,195 |
| 2024-02-08 | 4.320 | 4.420 | 4.260 | 4.370 | 4.370 | 151,124,689 |
| 2024-02-07 | 4.360 | 4.360 | 4.220 | 4.340 | 4.340 | 177,194,521 |
| 2024-02-06 | 4.250 | 4.360 | 4.230 | 4.350 | 4.350 | 119,604,532 |
| 2024-02-05 | 4.280 | 4.320 | 4.200 | 4.250 | 4.250 | 127,655,090 |
| 2024-02-02 | 4.280 | 4.360 | 4.200 | 4.300 | 4.300 | 93,925,405 |
| 2024-02-01 | 4.310 | 4.330 | 4.230 | 4.290 | 4.290 | 68,670,594 |
| 2024-01-31 | 4.310 | 4.360 | 4.260 | 4.330 | 4.330 | 76,512,313 |
| 2024-01-30 | 4.350 | 4.390 | 4.300 | 4.310 | 4.310 | 80,971,530 |
| 2024-01-29 | 4.310 | 4.390 | 4.300 | 4.360 | 4.360 | 97,206,448 |
| 2024-01-26 | 4.250 | 4.320 | 4.240 | 4.300 | 4.300 | 82,855,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.2714 CNY |
| 2022-06-29 | 0.2525 CNY |
| 2021-06-29 | 0.2220 CNY |
| 2020-06-19 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.