Shanghai Rural Commercial Bank Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.250	6.320	6.220	6.290	4.666	11,354,946
2022-05-09	6.200	6.290	6.190	6.290	4.666	12,806,251
2022-05-06	6.160	6.280	6.130	6.200	4.600	13,540,537
2022-05-05	6.090	6.320	6.070	6.250	4.637	27,000,111
2022-04-29	5.890	5.990	5.880	5.990	4.444	9,599,106
2022-04-28	5.910	5.960	5.850	5.880	4.362	7,277,600
2022-04-27	5.800	5.930	5.740	5.930	4.399	11,878,669
2022-04-26	6.010	6.030	5.840	5.850	4.340	16,592,363
2022-04-25	6.180	6.190	5.980	5.990	4.444	23,813,656
2022-04-22	6.210	6.310	6.200	6.240	4.629	13,384,737
2022-04-21	6.340	6.380	6.220	6.230	4.622	13,223,202
2022-04-20	6.410	6.420	6.340	6.340	4.704	10,025,700
2022-04-19	6.400	6.430	6.370	6.410	4.756	7,434,380
2022-04-18	6.500	6.510	6.370	6.400	4.748	16,321,942
2022-04-15	6.480	6.590	6.470	6.550	4.859	15,290,114
2022-04-14	6.530	6.560	6.500	6.520	4.837	11,244,950
2022-04-13	6.530	6.560	6.490	6.500	4.822	9,935,100
2022-04-12	6.470	6.590	6.420	6.550	4.859	14,414,138
2022-04-11	6.620	6.620	6.450	6.470	4.800	17,947,699
2022-04-08	6.610	6.720	6.550	6.640	4.926	19,310,825
2022-04-07	6.750	6.780	6.610	6.610	4.904	29,240,065
2022-04-06	6.590	6.790	6.560	6.770	5.023	47,898,202
2022-04-01	6.410	6.640	6.410	6.630	4.919	43,807,678
2022-03-31	6.380	6.500	6.360	6.440	4.778	17,063,095
2022-03-30	6.350	6.420	6.350	6.410	4.756	9,754,261
2022-03-29	6.390	6.390	6.350	6.360	4.718	5,852,485
2022-03-28	6.330	6.430	6.300	6.370	4.726	7,286,314
2022-03-25	6.370	6.390	6.350	6.360	4.718	6,074,278
2022-03-24	6.400	6.440	6.360	6.370	4.726	6,295,960
2022-03-23	6.410	6.430	6.390	6.400	4.748	6,200,000
2022-03-22	6.390	6.470	6.370	6.430	4.770	7,872,880
2022-03-21	6.400	6.410	6.350	6.410	4.756	7,893,414
2022-03-18	6.340	6.480	6.330	6.410	4.756	13,340,278
2022-03-17	6.370	6.410	6.330	6.350	4.711	12,614,429
2022-03-16	6.300	6.360	6.130	6.330	4.696	16,702,178
2022-03-15	6.450	6.450	6.220	6.240	4.629	16,316,782
2022-03-14	6.460	6.540	6.440	6.470	4.800	10,352,562
2022-03-11	6.340	6.520	6.270	6.520	4.837	16,694,511
2022-03-10	6.420	6.420	6.360	6.370	4.726	8,136,116
2022-03-09	6.520	6.540	6.210	6.340	4.704	19,971,152
2022-03-08	6.600	6.620	6.510	6.520	4.837	14,787,295
2022-03-07	6.650	6.650	6.600	6.610	4.904	11,205,965
2022-03-04	6.680	6.680	6.640	6.650	4.934	7,599,707
2022-03-03	6.650	6.690	6.650	6.670	4.948	7,172,837
2022-03-02	6.630	6.670	6.630	6.650	4.934	5,353,797
2022-03-01	6.640	6.680	6.630	6.670	4.948	6,758,811
2022-02-28	6.620	6.640	6.610	6.630	4.919	7,118,342
2022-02-25	6.640	6.670	6.630	6.640	4.926	8,854,106
2022-02-24	6.710	6.710	6.610	6.630	4.919	18,853,877
2022-02-23	6.700	6.710	6.680	6.710	4.978	8,346,364
2022-02-22	6.740	6.740	6.680	6.690	4.963	14,242,700
2022-02-21	6.740	6.750	6.720	6.750	5.008	8,390,731
2022-02-18	6.700	6.760	6.700	6.750	5.008	8,979,263
2022-02-17	6.760	6.760	6.720	6.720	4.985	9,776,441
2022-02-16	6.740	6.780	6.730	6.760	5.015	8,599,733
2022-02-15	6.730	6.780	6.710	6.730	4.993	10,540,000
2022-02-14	6.830	6.840	6.730	6.750	5.008	20,844,500
2022-02-11	6.820	6.920	6.810	6.850	5.082	34,489,882
2022-02-10	6.810	6.840	6.790	6.830	5.067	15,309,156
2022-02-09	6.810	6.840	6.800	6.830	5.067	24,416,364

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2499 CNY
2026-06-29	0.1940 CNY
2025-09-26	0.2410 CNY
2025-06-27	0.1930 CNY
2024-09-25	0.2390 CNY
2024-06-26	0.3790 CNY
2023-06-28	0.3420 CNY
2022-06-30	0.3000 CNY
2021-12-03	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.