Dongguan Rural Coml Bk Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	7.650	7.650	7.580	7.640	5.649	3,000
2022-03-03	7.620	7.690	7.570	7.660	5.664	22,000
2022-03-02	7.700	7.700	7.700	7.700	5.693	1,000
2022-03-01	7.620	7.770	7.620	7.750	5.730	5,000
2022-02-28	7.680	7.800	7.600	7.800	5.767	28,000
2022-02-25	7.630	7.750	7.580	7.690	5.686	5,000
2022-02-24	7.770	7.770	7.740	7.740	5.723	2,000
2022-02-23	7.730	7.730	7.710	7.730	5.716	4,000
2022-02-22	7.710	7.710	7.530	7.680	5.679	15,000
2022-02-21	7.760	7.830	7.710	7.780	5.753	16,000
2022-02-18	7.830	7.830	7.810	7.830	5.789	21,000
2022-02-17	7.800	7.970	7.800	7.970	5.893	138,000
2022-02-16	7.650	8.000	7.650	7.990	5.908	90,000
2022-02-15	7.650	7.700	7.650	7.700	5.693	2,000
2022-02-14	7.720	7.750	7.620	7.700	5.693	32,000
2022-02-11	7.710	7.900	7.700	7.900	5.841	184,000
2022-02-10	7.530	7.850	7.530	7.850	5.804	98,000
2022-02-09	7.600	7.730	7.600	7.700	5.693	46,000
2022-02-08	7.630	7.800	7.630	7.750	5.730	22,000
2022-02-07	7.620	7.900	7.620	7.900	5.841	120,000
2022-02-04	7.600	7.620	7.600	7.620	5.634	5,000
2022-01-31	7.600	7.600	7.580	7.600	5.619	13,000
2022-01-28	7.590	7.600	7.590	7.600	5.619	8,000
2022-01-27	7.700	7.730	7.500	7.600	5.619	89,500
2022-01-26	7.610	7.750	7.610	7.740	5.723	15,300
2022-01-25	7.780	7.800	7.700	7.740	5.723	14,000
2022-01-24	7.710	7.820	7.700	7.780	5.753	12,000
2022-01-21	7.840	7.840	7.830	7.830	5.789	5,000
2022-01-20	7.750	7.850	7.750	7.840	5.797	23,000
2022-01-19	7.700	7.850	7.600	7.850	5.804	67,000
2022-01-18	7.580	7.800	7.580	7.800	5.767	15,000
2022-01-14	7.500	7.590	7.410	7.590	5.612	82,000
2022-01-13	7.500	7.600	7.500	7.600	5.619	3,000
2022-01-12	7.600	7.600	7.510	7.600	5.619	18,000
2022-01-11	7.600	7.600	7.600	7.600	5.619	1,000
2022-01-10	7.610	7.800	7.590	7.600	5.619	94,000
2022-01-07	7.550	7.600	7.450	7.560	5.590	34,000
2022-01-06	7.520	7.680	7.520	7.550	5.582	28,000
2022-01-05	7.650	7.820	7.650	7.680	5.679	67,000
2022-01-04	7.990	7.990	7.680	7.680	5.679	49,000
2022-01-03	7.540	8.000	7.310	8.000	5.915	188,000
2021-12-31	7.550	7.550	7.550	7.550	5.582	5,000
2021-12-30	7.400	7.950	7.400	7.550	5.582	214,000
2021-12-29	7.380	7.600	7.380	7.600	5.619	13,000
2021-12-28	7.500	7.600	7.420	7.600	5.619	36,000
2021-12-24	7.500	7.530	7.500	7.510	5.553	26,000
2021-12-23	7.280	7.500	7.280	7.500	5.545	122,000
2021-12-22	7.250	7.300	7.250	7.300	5.398	20,000
2021-12-21	7.150	7.300	7.150	7.250	5.361	25,000
2021-12-20	7.250	7.260	7.250	7.250	5.361	15,000
2021-12-17	7.130	7.300	7.130	7.270	5.375	34,000
2021-12-16	7.270	7.360	7.130	7.130	5.272	149,000
2021-12-15	7.250	7.270	7.160	7.270	5.375	108,000
2021-12-14	7.200	7.300	7.200	7.270	5.375	16,000
2021-12-13	7.250	7.340	7.250	7.270	5.375	162,000
2021-12-10	7.260	7.320	7.230	7.250	5.361	29,000
2021-12-09	7.200	7.330	7.180	7.320	5.412	272,000
2021-12-08	7.300	7.310	7.300	7.310	5.405	23,000
2021-12-07	7.250	7.300	7.250	7.300	5.398	45,000
2021-12-06	7.230	7.350	7.230	7.250	5.361	161,000

← NewerPage 18 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2519 HKD
2025-06-03	0.2726 HKD
2024-06-04	0.2911 HKD
2023-05-30	0.3225 HKD
2022-05-25	0.3377 HKD

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