Chongqing Rural Commercial Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.365	6.420	6.285	6.330	6.330	11,794,674
2026-10-22	6.510	6.510	6.340	6.405	6.405	8,018,850
2026-10-21	6.500	6.510	6.420	6.485	6.485	6,771,927
2026-10-20	6.465	6.560	6.450	6.500	6.500	10,804,763
2026-10-16	6.620	6.620	6.460	6.485	6.485	6,751,470
2026-10-15	6.620	6.620	6.480	6.545	6.545	13,791,965
2026-10-14	6.580	6.655	6.550	6.600	6.600	13,780,913
2026-10-13	6.585	6.680	6.550	6.580	6.580	12,813,587
2026-10-12	6.360	6.570	6.270	6.565	6.565	17,543,061
2026-10-09	6.285	6.360	6.220	6.295	6.295	12,025,971
2026-10-08	6.325	6.400	6.225	6.310	6.310	11,801,161
2026-10-07	6.200	6.300	6.200	6.265	6.265	4,807,210
2026-10-06	6.250	6.345	6.245	6.265	6.265	3,755,100
2026-10-05	6.400	6.400	6.160	6.220	6.220	5,302,242
2026-10-02	6.400	6.400	6.185	6.220	6.220	7,247,828
2026-09-30	6.235	6.360	6.180	6.295	6.295	14,455,066
2026-09-29	6.340	6.340	6.160	6.195	6.195	10,781,073
2026-09-28	6.360	6.450	6.245	6.270	6.270	7,266,284
2026-09-25	6.305	6.305	6.210	6.265	6.265	1,929,605
2026-09-24	6.320	6.440	6.245	6.350	6.350	5,944,943
2026-09-23	6.290	6.315	6.205	6.300	6.300	14,773,531

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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