Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Chongqing Rural Commercial Bank Co., Ltd. (601077.SS)

Compare
5.66
+0.05
+(0.89%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20255.625.715.605.665.6679,086,272
Feb 27, 20255.545.625.515.615.6156,725,231
Feb 26, 20255.565.625.515.545.5456,205,240
Feb 25, 20255.685.705.545.565.5681,441,108
Feb 24, 20255.765.785.675.685.6856,600,771
Feb 21, 20255.895.905.745.765.7683,841,621
Feb 20, 20255.915.935.875.905.9028,019,446
Feb 19, 20255.945.955.885.905.9041,342,488
Feb 18, 20255.905.975.885.945.9447,669,173
Feb 17, 20255.915.915.835.905.9054,259,598
Feb 14, 20255.965.975.875.915.9140,130,738
Feb 13, 20255.975.995.925.955.9540,485,098
Feb 12, 20255.935.985.885.965.9649,976,400
Feb 11, 20255.855.955.845.945.9463,030,555
Feb 10, 20255.855.905.825.845.8444,549,838
Feb 7, 20255.925.955.825.855.8598,283,627
Feb 6, 20255.976.055.885.935.9355,864,900
Feb 5, 20256.046.055.965.985.9844,637,263
Jan 27, 20255.956.065.946.046.0439,414,289
Jan 24, 20255.925.985.835.955.9546,749,687
Jan 23, 2025 0.19 Dividend
Jan 23, 20255.805.965.795.935.9364,233,387
Jan 22, 20256.086.115.955.975.7845,436,300
Jan 21, 20256.066.126.006.085.8847,986,997
Jan 20, 20256.066.095.976.025.8241,559,567
Jan 17, 20256.096.136.006.045.8440,762,275
Jan 16, 20255.996.115.966.095.8953,835,273
Jan 15, 20255.906.095.905.995.7960,947,414
Jan 14, 20255.775.935.775.895.7060,698,721
Jan 13, 20255.955.955.745.795.60103,311,576
Jan 10, 20256.006.075.865.965.7766,887,028
Jan 9, 20255.996.085.876.025.8270,564,449
Jan 8, 20255.846.035.826.025.8278,126,590
Jan 7, 20255.785.875.705.855.6659,595,635
Jan 6, 20255.785.825.635.795.6082,921,544
Jan 3, 20255.945.995.755.785.5990,445,195
Jan 2, 20256.056.145.905.935.7494,784,189
Dec 31, 20246.066.115.996.055.8586,048,840
Dec 30, 20245.906.105.896.075.8787,741,544
Dec 27, 20245.945.965.785.915.7287,044,752
Dec 26, 20246.016.035.885.955.7667,013,127
Dec 25, 20245.946.055.946.015.8194,983,796
Dec 24, 20245.875.975.825.965.7784,983,540
Dec 23, 20245.695.905.685.865.67152,245,030
Dec 20, 20245.695.745.665.685.5061,231,705
Dec 19, 20245.745.815.675.705.5187,531,700
Dec 18, 20245.695.805.685.755.5698,367,338
Dec 17, 20245.735.805.655.665.48100,281,310
Dec 16, 20245.635.805.625.735.54171,084,973
Dec 13, 20245.685.695.585.625.44188,392,718
Dec 12, 20245.675.725.665.685.50111,906,925
Dec 11, 20245.745.785.665.695.5087,319,589
Dec 10, 20245.885.895.735.765.5797,795,217
Dec 9, 20245.775.905.745.815.6281,139,418
Dec 6, 20245.765.825.725.795.6079,360,147
Dec 5, 20245.695.785.695.745.5580,965,983
Dec 4, 20245.575.745.565.705.51125,264,918
Dec 3, 20245.495.595.485.595.4192,521,206
Dec 2, 20245.625.645.455.495.31138,094,769
Nov 29, 20245.605.725.605.625.4492,445,082
Nov 28, 20245.605.645.565.595.4148,671,010
Nov 27, 20245.545.605.495.605.4259,449,933
Nov 26, 20245.485.575.465.555.3770,334,124
Nov 25, 20245.465.555.445.465.2862,904,712
Nov 22, 20245.585.625.445.455.2764,459,077
Nov 21, 20245.605.615.565.595.4149,297,449
Nov 20, 20245.595.655.575.605.4250,692,566
Nov 19, 20245.595.675.515.615.4382,217,630
Nov 18, 20245.645.815.565.595.41171,306,726
Nov 15, 20245.585.665.525.595.4178,697,264
Nov 14, 20245.565.665.515.605.4297,765,437
Nov 13, 20245.465.625.435.595.41124,779,996
Nov 12, 20245.465.515.425.475.29100,361,683
Nov 11, 20245.565.605.445.475.29108,804,765
Nov 8, 20245.765.805.545.585.40164,359,197
Nov 7, 20245.695.795.665.765.5784,877,729
Nov 6, 20245.755.775.655.705.5175,103,336
Nov 5, 20245.715.785.695.755.5674,767,579
Nov 4, 20245.735.755.635.755.5663,872,061
Nov 1, 20245.595.785.545.735.54112,891,840
Oct 31, 20245.705.725.565.575.3993,864,427
Oct 30, 20245.795.895.665.735.5479,324,575
Oct 29, 20245.745.895.725.805.6171,583,217
Oct 28, 20245.855.855.715.745.5586,126,099
Oct 25, 20245.965.975.785.855.6671,251,768
Oct 24, 20245.956.085.935.965.7767,811,703
Oct 23, 20245.976.045.845.995.79100,824,174
Oct 22, 20245.816.075.816.005.80102,017,925
Oct 21, 20245.775.895.635.865.67125,129,818
Oct 18, 20245.815.895.655.835.64200,270,714
Oct 17, 20246.056.095.855.855.66200,787,969
Oct 16, 20245.696.205.676.155.95203,604,076
Oct 15, 20245.926.035.715.725.53228,347,990
Oct 14, 20245.626.035.625.995.79310,964,740
Oct 11, 20245.365.595.295.485.30169,962,947
Oct 10, 20245.125.595.125.415.23259,083,657
Oct 9, 20245.325.345.035.084.91168,630,914
Oct 8, 20245.885.935.265.395.21246,991,780
Sep 30, 20245.335.505.195.445.26193,588,610
Sep 27, 20245.415.505.265.285.1146,188,109
Sep 26, 20245.185.355.135.345.1772,832,420
Sep 25, 20245.175.325.135.185.0183,743,681
Sep 24, 20244.955.114.935.104.9374,998,455
Sep 23, 20244.844.944.844.924.7636,474,083
Sep 20, 20244.804.864.784.844.6841,117,827
Sep 19, 20244.844.854.734.804.6458,544,707
Sep 18, 20244.784.854.764.844.6840,961,579
Sep 13, 20244.814.924.754.784.6261,534,958
Sep 12, 20244.844.864.734.804.6492,820,615
Sep 11, 20245.095.094.854.874.7171,538,046
Sep 10, 20245.035.125.035.074.9046,621,817
Sep 9, 20245.085.165.005.084.9151,702,063
Sep 6, 20245.095.175.075.084.9133,937,300
Sep 5, 20245.085.105.015.084.9135,611,380
Sep 4, 20245.025.124.995.084.9149,676,267
Sep 3, 20245.175.195.025.034.8767,514,963
Sep 2, 20244.995.244.965.185.01104,872,240
Aug 30, 20245.145.254.984.994.83114,785,520
Aug 29, 20245.305.355.095.124.95102,553,901
Aug 28, 20245.275.285.175.195.0229,498,200
Aug 27, 20245.215.305.195.275.1036,789,250
Aug 26, 20245.215.225.125.215.0428,960,100
Aug 23, 20245.225.255.175.215.0427,869,338
Aug 22, 20245.205.255.185.225.0539,249,060
Aug 21, 20245.245.255.165.205.0329,774,280
Aug 20, 20245.315.325.225.255.0838,751,168
Aug 19, 20245.205.305.185.305.1344,242,772
Aug 16, 20245.175.225.145.185.0127,543,155
Aug 15, 20245.075.175.065.164.9932,797,990
Aug 14, 20245.065.105.035.084.9122,202,348
Aug 13, 20245.005.134.985.074.9038,423,820
Aug 12, 20244.985.004.924.984.8246,195,455
Aug 9, 20245.085.094.994.994.8333,154,788
Aug 8, 20245.065.085.015.084.9127,138,100
Aug 7, 20245.015.054.975.034.8738,588,526
Aug 6, 20245.095.134.975.024.8644,068,505
Aug 5, 20245.245.255.055.074.9054,556,272
Aug 2, 20245.185.305.165.245.0746,580,909
Aug 1, 20245.195.285.155.205.0349,455,317
Jul 31, 20245.195.215.125.175.0041,673,482
Jul 30, 20245.275.315.155.185.0134,365,819
Jul 29, 20245.125.285.105.275.1048,591,320
Jul 26, 20245.185.205.075.134.9641,536,151
Jul 25, 20245.265.275.155.195.0235,854,685
Jul 24, 20245.265.325.245.265.0940,193,058
Jul 23, 20245.165.335.155.275.1063,517,762
Jul 22, 20245.175.185.105.164.9944,843,430
Jul 19, 20245.255.265.145.205.0354,830,082
Jul 18, 20245.275.295.225.265.0932,397,136
Jul 17, 20245.305.325.245.305.1340,940,457
Jul 16, 20245.295.335.235.315.1453,142,909
Jul 15, 20245.185.295.165.275.1051,370,183
Jul 12, 20245.155.215.115.185.0150,390,070
Jul 11, 20245.175.195.065.104.9342,886,033
Jul 10, 20245.205.225.135.154.9835,986,137
Jul 9, 20245.125.225.105.205.0356,054,155
Jul 8, 20245.055.185.055.134.9670,206,543
Jul 5, 20245.115.115.115.114.94-
Jul 4, 20245.135.175.085.114.9444,584,793
Jul 3, 20245.165.185.085.144.9738,333,413
Jul 2, 20245.065.175.035.164.9980,036,907
Jul 1, 20245.015.094.995.044.8858,205,714
Jun 28, 2024 0.29 Dividend
Jun 28, 20244.975.064.915.024.86101,356,356
Jun 27, 20245.155.275.135.244.7994,390,887
Jun 26, 20245.055.185.045.154.7178,309,170
Jun 25, 20244.985.094.955.064.6371,310,118
Jun 24, 20244.975.004.924.974.5442,550,446
Jun 21, 20245.015.044.964.974.5440,368,082
Jun 20, 20245.015.064.925.034.6072,792,979
Jun 19, 20244.905.034.895.004.5763,703,758
Jun 18, 20244.844.924.794.904.4848,928,262
Jun 17, 20244.924.964.804.844.4270,565,034
Jun 14, 20244.904.974.874.934.5162,630,771
Jun 13, 20245.085.104.874.934.5186,509,186
Jun 12, 20245.035.104.945.084.6488,356,600
Jun 11, 20245.015.064.975.034.6079,602,358
Jun 7, 20245.015.044.975.034.6043,411,000
Jun 6, 20245.005.064.965.014.5850,349,242
Jun 5, 20245.065.085.005.014.5850,953,034
Jun 4, 20245.035.075.005.064.6346,060,700
Jun 3, 20245.195.194.975.034.60124,638,403
May 31, 20245.035.185.035.164.7299,305,144
May 30, 20245.045.105.005.024.5951,165,780
May 29, 20245.055.115.025.054.6245,415,761
May 28, 20245.085.125.025.064.6348,175,523
May 27, 20245.035.125.035.084.6460,384,010
May 24, 20245.035.135.025.054.6266,056,480
May 23, 20245.045.094.995.054.6286,805,419
May 22, 20244.935.044.915.014.5891,107,581
May 21, 20244.834.934.814.924.5071,536,196
May 20, 20244.874.904.804.824.4168,663,901
May 17, 20244.834.884.814.874.4555,614,501
May 16, 20244.754.874.744.844.4292,277,703
May 15, 20244.744.784.714.744.3340,890,784
May 14, 20244.754.824.744.744.3365,067,277
May 13, 20244.704.754.654.754.3469,340,175
May 10, 20244.674.714.654.694.2953,753,810
May 9, 20244.604.704.604.684.2886,899,095
May 8, 20244.594.634.594.594.2047,824,565
May 7, 20244.684.684.584.604.2174,594,631
May 6, 20244.654.714.644.674.27103,005,591
Apr 30, 20244.544.664.544.644.2499,743,771
Apr 29, 20244.474.614.434.564.17110,057,533
Apr 26, 20244.624.634.474.554.16153,441,311
Apr 25, 20244.564.664.544.654.2578,638,480
Apr 24, 20244.554.594.544.564.1770,194,350
Apr 23, 20244.644.664.554.554.1684,199,524
Apr 22, 20244.684.714.624.644.2474,427,670
Apr 19, 20244.684.724.664.674.2768,384,561
Apr 18, 20244.644.754.634.684.2898,008,989
Apr 17, 20244.584.644.534.644.2489,372,941
Apr 16, 20244.644.664.564.594.20101,134,477
Apr 15, 20244.574.684.544.654.2578,475,708
Apr 12, 20244.594.624.554.554.1658,133,948
Apr 11, 20244.574.634.534.604.2165,397,340
Apr 10, 20244.664.694.564.584.1995,747,090
Apr 9, 20244.714.744.654.664.2656,757,482
Apr 8, 20244.674.754.644.724.3165,356,880
Apr 3, 20244.654.704.644.684.2856,329,562
Apr 2, 20244.644.694.604.654.2564,020,028
Apr 1, 20244.644.684.614.634.2365,391,655
Mar 29, 20244.624.714.614.664.2639,689,800
Mar 28, 20244.734.744.634.654.2589,133,258
Mar 27, 20244.704.824.694.754.34109,374,164
Mar 26, 20244.594.704.584.684.2894,128,234
Mar 25, 20244.484.614.484.584.1994,907,242
Mar 22, 20244.484.504.444.494.1050,946,025
Mar 21, 20244.454.514.434.484.1044,716,688
Mar 20, 20244.444.474.414.454.0740,367,099
Mar 19, 20244.454.464.424.444.0645,633,346
Mar 18, 20244.494.504.434.454.0763,285,339
Mar 15, 20244.444.504.424.504.1172,868,247
Mar 14, 20244.414.454.404.444.0655,988,597
Mar 13, 20244.464.464.404.414.0372,662,737
Mar 12, 20244.654.664.454.474.09134,757,893
Mar 11, 20244.604.684.564.674.2764,426,117
Mar 8, 20244.554.624.554.624.2248,882,509
Mar 7, 20244.554.604.554.554.1642,459,364
Mar 6, 20244.584.624.554.564.1761,940,934
Mar 5, 20244.474.604.464.584.1989,878,655
Mar 4, 20244.484.504.434.484.1052,492,169
Mar 1, 20244.484.504.464.484.1044,737,118
Feb 29, 20244.404.494.394.484.1077,314,772
Feb 28, 20244.424.464.394.404.0275,083,309

Related Tickers

600919.SS Bank of Jiangsu Co., Ltd.
9.13
-0.54%
 
601998.SS China CITIC Bank Corporation Limited
6.90
+3.14%
 
CZNC Citizens & Northern Corporation
21.35
+2.94%
 
PEBO Peoples Bancorp Inc.
32.00
+0.82%
 
0023.HK BANK OF E ASIA
11.440
-1.89%
 
O39.SI Oversea-Chinese Banking Corporation Limited
17.21
-0.92%
 
2884.TW E.SUN Financial Holding Company, Ltd.
29.15
-2.83%
 
2891.TW CTBC Financial Holding Co., Ltd.
40.75
-0.73%