Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.080 | 5.160 | 4.800 | 4.970 | 4.591 | 11,757,585 |
| 2024-01-22 | 5.510 | 5.530 | 5.030 | 5.060 | 4.674 | 9,161,900 |
| 2024-01-19 | 5.550 | 5.620 | 5.470 | 5.510 | 5.089 | 6,273,600 |
| 2024-01-18 | 5.710 | 5.730 | 5.380 | 5.570 | 5.145 | 11,785,000 |
| 2024-01-17 | 5.870 | 5.950 | 5.710 | 5.730 | 5.293 | 8,158,000 |
| 2024-01-16 | 5.950 | 5.970 | 5.820 | 5.890 | 5.440 | 10,486,700 |
| 2024-01-15 | 5.820 | 6.000 | 5.820 | 5.950 | 5.496 | 10,124,240 |
| 2024-01-12 | 5.950 | 6.000 | 5.860 | 5.880 | 5.431 | 9,927,500 |
| 2024-01-11 | 5.980 | 6.000 | 5.900 | 5.950 | 5.496 | 10,759,000 |
| 2024-01-10 | 5.930 | 6.010 | 5.850 | 5.950 | 5.496 | 10,512,101 |
| 2024-01-09 | 5.810 | 5.990 | 5.800 | 5.980 | 5.524 | 10,425,200 |
| 2024-01-08 | 5.850 | 5.910 | 5.780 | 5.790 | 5.348 | 5,623,001 |
| 2024-01-05 | 5.950 | 5.990 | 5.830 | 5.850 | 5.404 | 6,189,100 |
| 2024-01-04 | 5.860 | 5.980 | 5.840 | 5.950 | 5.496 | 9,074,700 |
| 2024-01-03 | 5.760 | 5.950 | 5.740 | 5.840 | 5.394 | 9,225,690 |
| 2024-01-02 | 5.620 | 5.800 | 5.610 | 5.760 | 5.320 | 9,682,200 |
| 2023-12-29 | 5.680 | 5.710 | 5.600 | 5.620 | 5.191 | 9,516,189 |
| 2023-12-28 | 5.680 | 5.720 | 5.560 | 5.690 | 5.256 | 7,329,600 |
| 2023-12-27 | 5.600 | 5.660 | 5.480 | 5.640 | 5.210 | 6,880,500 |
| 2023-12-26 | 5.710 | 5.710 | 5.580 | 5.590 | 5.163 | 8,215,500 |
| 2023-12-25 | 5.810 | 5.830 | 5.570 | 5.600 | 5.173 | 12,400,548 |
| 2023-12-22 | 5.950 | 6.030 | 5.750 | 5.810 | 5.367 | 15,278,701 |
| 2023-12-21 | 5.900 | 5.990 | 5.820 | 5.960 | 5.505 | 10,055,901 |
| 2023-12-20 | 5.980 | 6.070 | 5.900 | 5.910 | 5.459 | 13,377,748 |
| 2023-12-19 | 6.020 | 6.050 | 5.890 | 5.980 | 5.524 | 12,889,502 |
| 2023-12-18 | 6.170 | 6.170 | 5.980 | 6.050 | 5.588 | 14,776,420 |
| 2023-12-15 | 6.220 | 6.240 | 6.080 | 6.170 | 5.699 | 16,643,300 |
| 2023-12-14 | 6.200 | 6.280 | 6.120 | 6.220 | 5.745 | 29,274,453 |
| 2023-12-13 | 6.170 | 6.470 | 6.090 | 6.230 | 5.755 | 42,696,660 |
| 2023-12-12 | 5.840 | 6.400 | 5.830 | 6.170 | 5.699 | 41,921,290 |
| 2023-12-11 | 5.770 | 5.860 | 5.700 | 5.820 | 5.376 | 11,079,100 |
| 2023-12-08 | 5.970 | 5.980 | 5.790 | 5.800 | 5.357 | 18,536,000 |
| 2023-12-07 | 6.080 | 6.080 | 5.920 | 5.990 | 5.533 | 18,604,700 |
| 2023-12-06 | 5.960 | 6.220 | 5.920 | 6.120 | 5.653 | 27,003,920 |
| 2023-12-05 | 5.930 | 6.100 | 5.930 | 6.000 | 5.542 | 16,750,400 |
| 2023-12-04 | 5.870 | 6.030 | 5.870 | 5.970 | 5.514 | 11,998,400 |
| 2023-12-01 | 5.870 | 6.020 | 5.840 | 5.910 | 5.459 | 11,895,291 |
| 2023-11-30 | 5.790 | 5.890 | 5.710 | 5.870 | 5.422 | 10,696,500 |
| 2023-11-29 | 5.790 | 5.850 | 5.750 | 5.770 | 5.330 | 7,995,700 |
| 2023-11-28 | 5.770 | 5.830 | 5.680 | 5.790 | 5.348 | 12,301,124 |
| 2023-11-27 | 5.960 | 5.960 | 5.720 | 5.760 | 5.320 | 22,798,600 |
| 2023-11-24 | 5.780 | 6.150 | 5.750 | 5.950 | 5.496 | 29,474,660 |
| 2023-11-23 | 5.770 | 5.840 | 5.750 | 5.790 | 5.348 | 7,349,000 |
| 2023-11-22 | 5.700 | 5.820 | 5.670 | 5.760 | 5.320 | 8,440,448 |
| 2023-11-21 | 5.660 | 5.720 | 5.640 | 5.690 | 5.256 | 6,466,498 |
| 2023-11-20 | 5.650 | 5.670 | 5.600 | 5.640 | 5.210 | 4,522,000 |
| 2023-11-17 | 5.550 | 5.680 | 5.530 | 5.620 | 5.191 | 6,247,388 |
| 2023-11-16 | 5.560 | 5.590 | 5.510 | 5.550 | 5.126 | 3,734,200 |
| 2023-11-15 | 5.590 | 5.600 | 5.530 | 5.560 | 5.136 | 4,107,900 |
| 2023-11-14 | 5.590 | 5.590 | 5.540 | 5.560 | 5.136 | 3,228,720 |
| 2023-11-13 | 5.520 | 5.580 | 5.500 | 5.570 | 5.145 | 4,827,900 |
| 2023-11-10 | 5.490 | 5.510 | 5.410 | 5.480 | 5.062 | 3,804,700 |
| 2023-11-09 | 5.540 | 5.560 | 5.480 | 5.510 | 5.089 | 3,206,100 |
| 2023-11-08 | 5.530 | 5.580 | 5.510 | 5.540 | 5.117 | 3,407,200 |
| 2023-11-07 | 5.550 | 5.550 | 5.480 | 5.530 | 5.108 | 3,752,800 |
| 2023-11-06 | 5.520 | 5.560 | 5.500 | 5.550 | 5.126 | 4,539,800 |
| 2023-11-03 | 5.510 | 5.540 | 5.490 | 5.490 | 5.071 | 3,641,800 |
| 2023-11-02 | 5.530 | 5.570 | 5.480 | 5.510 | 5.089 | 4,504,500 |
| 2023-11-01 | 5.430 | 5.540 | 5.430 | 5.520 | 5.099 | 5,752,501 |
| 2023-10-31 | 5.400 | 5.460 | 5.370 | 5.440 | 5.025 | 4,337,912 |
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.