Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.460 | 4.600 | 4.450 | 4.580 | 4.230 | 11,277,484 |
| 2024-04-25 | 4.380 | 4.500 | 4.340 | 4.470 | 4.129 | 7,910,653 |
| 2024-04-24 | 4.390 | 4.430 | 4.350 | 4.380 | 4.046 | 7,627,461 |
| 2024-04-23 | 4.340 | 4.440 | 4.310 | 4.390 | 4.055 | 8,409,458 |
| 2024-04-22 | 4.400 | 4.440 | 4.240 | 4.320 | 3.990 | 10,067,480 |
| 2024-04-19 | 4.410 | 4.550 | 4.350 | 4.440 | 4.101 | 10,848,670 |
| 2024-04-18 | 4.580 | 4.590 | 4.440 | 4.440 | 4.101 | 14,868,800 |
| 2024-04-17 | 4.370 | 4.660 | 4.370 | 4.600 | 4.249 | 22,149,850 |
| 2024-04-16 | 5.090 | 5.090 | 4.440 | 4.440 | 4.101 | 21,637,301 |
| 2024-04-15 | 4.960 | 5.040 | 4.550 | 4.930 | 4.554 | 33,497,485 |
| 2024-04-12 | 4.940 | 5.180 | 4.870 | 5.000 | 4.618 | 26,376,555 |
| 2024-04-11 | 4.810 | 4.950 | 4.770 | 4.950 | 4.572 | 10,894,800 |
| 2024-04-10 | 4.850 | 4.900 | 4.750 | 4.840 | 4.471 | 8,316,903 |
| 2024-04-09 | 4.730 | 4.870 | 4.730 | 4.870 | 4.498 | 6,571,500 |
| 2024-04-08 | 4.900 | 4.900 | 4.730 | 4.740 | 4.378 | 6,730,051 |
| 2024-04-03 | 4.850 | 4.880 | 4.770 | 4.860 | 4.489 | 7,302,100 |
| 2024-04-02 | 4.810 | 4.850 | 4.750 | 4.830 | 4.461 | 6,765,591 |
| 2024-04-01 | 4.700 | 4.790 | 4.670 | 4.790 | 4.424 | 6,813,024 |
| 2024-03-29 | 4.600 | 4.680 | 4.580 | 4.680 | 4.323 | 3,701,900 |
| 2024-03-28 | 4.550 | 4.650 | 4.550 | 4.580 | 4.230 | 8,270,110 |
| 2024-03-27 | 4.650 | 4.690 | 4.560 | 4.570 | 4.221 | 6,968,400 |
| 2024-03-26 | 4.650 | 4.720 | 4.570 | 4.640 | 4.286 | 7,380,742 |
| 2024-03-25 | 4.690 | 4.760 | 4.640 | 4.640 | 4.286 | 9,600,600 |
| 2024-03-22 | 4.820 | 4.840 | 4.680 | 4.740 | 4.378 | 7,791,900 |
| 2024-03-21 | 4.790 | 4.850 | 4.730 | 4.830 | 4.461 | 7,408,700 |
| 2024-03-20 | 4.670 | 4.800 | 4.660 | 4.770 | 4.406 | 5,506,200 |
| 2024-03-19 | 4.680 | 4.750 | 4.660 | 4.680 | 4.323 | 7,156,768 |
| 2024-03-18 | 4.630 | 4.700 | 4.610 | 4.680 | 4.323 | 7,582,980 |
| 2024-03-15 | 4.540 | 4.630 | 4.520 | 4.620 | 4.267 | 7,780,366 |
| 2024-03-14 | 4.530 | 4.600 | 4.500 | 4.540 | 4.194 | 7,523,300 |
| 2024-03-13 | 4.550 | 4.570 | 4.490 | 4.530 | 4.184 | 6,992,252 |
| 2024-03-12 | 4.460 | 4.570 | 4.450 | 4.560 | 4.212 | 9,369,175 |
| 2024-03-11 | 4.370 | 4.450 | 4.350 | 4.450 | 4.110 | 7,814,210 |
| 2024-03-08 | 4.390 | 4.390 | 4.320 | 4.370 | 4.036 | 6,344,000 |
| 2024-03-07 | 4.380 | 4.460 | 4.320 | 4.390 | 4.055 | 10,825,400 |
| 2024-03-06 | 4.280 | 4.360 | 4.260 | 4.320 | 3.990 | 7,041,100 |
| 2024-03-05 | 4.350 | 4.390 | 4.270 | 4.280 | 3.953 | 8,437,175 |
| 2024-03-04 | 4.430 | 4.440 | 4.280 | 4.400 | 4.064 | 9,458,700 |
| 2024-03-01 | 4.440 | 4.470 | 4.360 | 4.420 | 4.083 | 10,494,200 |
| 2024-02-29 | 4.290 | 4.450 | 4.260 | 4.440 | 4.101 | 12,761,100 |
| 2024-02-28 | 4.670 | 4.730 | 4.270 | 4.290 | 3.963 | 19,773,800 |
| 2024-02-27 | 4.550 | 4.680 | 4.520 | 4.670 | 4.314 | 12,818,401 |
| 2024-02-26 | 4.500 | 4.690 | 4.470 | 4.560 | 4.212 | 12,862,476 |
| 2024-02-23 | 4.340 | 4.510 | 4.340 | 4.500 | 4.157 | 10,059,301 |
| 2024-02-22 | 4.230 | 4.330 | 4.210 | 4.330 | 4.000 | 8,610,901 |
| 2024-02-21 | 4.100 | 4.370 | 4.080 | 4.240 | 3.916 | 14,132,570 |
| 2024-02-20 | 4.080 | 4.140 | 4.020 | 4.120 | 3.806 | 8,751,173 |
| 2024-02-19 | 4.000 | 4.170 | 4.000 | 4.090 | 3.778 | 17,445,036 |
| 2024-02-08 | 3.650 | 3.930 | 3.520 | 3.920 | 3.621 | 23,246,882 |
| 2024-02-07 | 3.820 | 3.880 | 3.510 | 3.600 | 3.325 | 27,888,078 |
| 2024-02-06 | 3.910 | 4.040 | 3.620 | 3.860 | 3.565 | 24,097,200 |
| 2024-02-05 | 4.440 | 4.450 | 4.020 | 4.020 | 3.713 | 15,333,284 |
| 2024-02-02 | 4.690 | 4.890 | 4.310 | 4.470 | 4.129 | 12,089,700 |
| 2024-02-01 | 4.800 | 4.820 | 4.560 | 4.670 | 4.314 | 12,039,200 |
| 2024-01-31 | 5.110 | 5.170 | 4.800 | 4.830 | 4.461 | 11,028,500 |
| 2024-01-30 | 5.360 | 5.380 | 5.130 | 5.150 | 4.757 | 7,689,000 |
| 2024-01-29 | 5.530 | 5.540 | 5.370 | 5.400 | 4.988 | 8,875,701 |
| 2024-01-26 | 5.420 | 5.610 | 5.390 | 5.530 | 5.108 | 8,080,460 |
| 2024-01-25 | 5.230 | 5.430 | 5.170 | 5.430 | 5.016 | 9,631,000 |
| 2024-01-24 | 4.990 | 5.190 | 4.920 | 5.190 | 4.794 | 11,387,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1300 CNY |
| 2025-08-08 | 0.1500 CNY |
| 2024-08-09 | 0.1200 CNY |
| 2023-08-04 | 0.1500 CNY |
| 2022-08-11 | 0.1600 CNY |
| 2021-08-10 | 0.1500 CNY |
| 2019-08-23 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.