Chongqing Rural Commercial Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.990 | 7.110 | 6.900 | 7.040 | 7.040 | 66,364,887 |
| 2026-10-21 | 7.070 | 7.080 | 6.960 | 6.980 | 6.980 | 46,424,600 |
| 2026-10-20 | 7.060 | 7.190 | 7.040 | 7.070 | 7.070 | 66,129,372 |
| 2026-10-19 | 7.000 | 7.130 | 6.930 | 7.100 | 7.100 | 64,153,944 |
| 2026-10-16 | 6.950 | 7.130 | 6.900 | 7.000 | 7.000 | 64,876,449 |
| 2026-10-15 | 7.100 | 7.130 | 6.850 | 6.950 | 6.950 | 94,262,852 |
| 2026-10-14 | 6.900 | 7.150 | 6.900 | 7.070 | 7.070 | 83,401,653 |
| 2026-10-13 | 7.000 | 7.040 | 6.890 | 6.910 | 6.910 | 82,614,500 |
| 2026-10-12 | 6.690 | 7.020 | 6.670 | 7.000 | 7.000 | 130,596,843 |
| 2026-10-09 | 6.740 | 6.800 | 6.660 | 6.670 | 6.670 | 94,134,400 |
| 2026-10-08 | 6.690 | 6.780 | 6.650 | 6.780 | 6.780 | 60,571,630 |
| 2026-09-30 | 6.600 | 6.750 | 6.580 | 6.710 | 6.710 | 67,551,107 |
| 2026-09-29 | 6.650 | 6.670 | 6.580 | 6.580 | 6.580 | 64,705,889 |
| 2026-09-28 | 6.640 | 6.750 | 6.610 | 6.660 | 6.660 | 82,424,711 |
| 2026-09-24 | 6.540 | 6.710 | 6.530 | 6.640 | 6.640 | 90,415,463 |
| 2026-09-23 | 6.560 | 6.580 | 6.500 | 6.540 | 6.540 | 43,766,630 |
| 2026-09-22 | 6.560 | 6.600 | 6.460 | 6.580 | 6.580 | 82,315,819 |
Page 1 of 1 · 17 trading days
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.