Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.350	5.440	5.350	5.410	4.997	4,993,400
2023-10-27	5.260	5.410	5.240	5.390	4.979	8,763,900
2023-10-26	5.440	5.450	5.260	5.270	4.868	11,641,400
2023-10-25	5.410	5.520	5.390	5.480	5.062	4,553,540
2023-10-24	5.270	5.400	5.220	5.370	4.960	5,244,701
2023-10-23	5.350	5.360	5.230	5.240	4.840	3,817,401
2023-10-20	5.360	5.430	5.340	5.370	4.960	3,080,100
2023-10-19	5.390	5.460	5.350	5.380	4.969	3,361,874
2023-10-18	5.530	5.540	5.410	5.410	4.997	3,535,300
2023-10-17	5.460	5.570	5.450	5.540	5.117	5,289,100
2023-10-16	5.430	5.490	5.400	5.450	5.034	3,532,800
2023-10-13	5.510	5.520	5.400	5.430	5.016	3,881,801
2023-10-12	5.470	5.540	5.470	5.510	5.089	3,967,700
2023-10-11	5.600	5.610	5.460	5.470	5.053	7,689,100
2023-10-10	5.600	5.690	5.590	5.600	5.173	4,900,500
2023-10-09	5.730	5.740	5.570	5.600	5.173	7,297,900
2023-09-28	5.690	5.780	5.680	5.730	5.293	4,153,101
2023-09-27	5.670	5.730	5.650	5.690	5.256	3,549,934
2023-09-26	5.710	5.740	5.650	5.670	5.237	4,250,600
2023-09-25	5.740	5.820	5.680	5.710	5.274	3,800,900
2023-09-22	5.620	5.750	5.610	5.750	5.311	5,054,600
2023-09-21	5.740	5.750	5.610	5.640	5.210	7,102,800
2023-09-20	5.790	5.820	5.720	5.730	5.293	5,025,100
2023-09-19	5.900	5.900	5.800	5.820	5.376	6,033,400
2023-09-18	5.800	5.920	5.740	5.900	5.450	9,081,600
2023-09-15	5.700	5.830	5.690	5.810	5.367	7,176,500
2023-09-14	5.800	5.800	5.660	5.690	5.256	5,597,500
2023-09-13	5.790	5.870	5.730	5.780	5.339	5,069,200
2023-09-12	5.810	5.890	5.790	5.810	5.367	5,329,300
2023-09-11	5.730	5.860	5.700	5.840	5.394	7,099,200
2023-09-08	5.710	5.760	5.690	5.740	5.302	5,423,500
2023-09-07	5.770	5.840	5.740	5.740	5.302	7,533,800
2023-09-06	5.790	5.820	5.740	5.770	5.330	4,568,000
2023-09-05	5.850	5.860	5.760	5.790	5.348	6,516,600
2023-09-04	5.790	5.870	5.760	5.860	5.413	9,455,124
2023-09-01	5.620	5.830	5.620	5.780	5.339	13,199,800
2023-08-31	5.730	5.730	5.590	5.610	5.182	8,288,540
2023-08-30	5.800	5.840	5.680	5.690	5.256	9,905,500
2023-08-29	5.760	5.830	5.710	5.820	5.376	8,631,600
2023-08-28	6.010	6.030	5.730	5.740	5.302	11,131,000
2023-08-25	5.640	5.780	5.610	5.620	5.191	8,132,200
2023-08-24	5.770	5.800	5.630	5.670	5.237	6,622,620
2023-08-23	5.750	5.820	5.640	5.730	5.293	7,718,820
2023-08-22	5.740	5.800	5.640	5.700	5.265	8,222,300
2023-08-21	5.770	5.850	5.740	5.740	5.302	6,477,100
2023-08-18	5.900	5.950	5.760	5.770	5.330	13,192,556
2023-08-17	5.900	6.010	5.880	5.930	5.477	14,226,100
2023-08-16	6.000	6.030	5.840	5.930	5.477	21,411,737
2023-08-15	5.770	6.280	5.750	6.000	5.542	39,710,600
2023-08-14	5.650	5.810	5.610	5.760	5.320	9,628,664
2023-08-11	5.800	5.830	5.680	5.680	5.246	8,300,800
2023-08-10	5.750	5.770	5.710	5.760	5.320	9,090,400
2023-08-09	5.880	5.890	5.700	5.730	5.293	16,404,902
2023-08-08	5.940	6.000	5.840	5.880	5.431	17,721,712
2023-08-07	6.150	6.170	5.980	5.990	5.533	28,036,600
2023-08-04	6.200	6.320	6.080	6.280	5.801	42,046,001
2023-08-03	6.310	6.330	6.160	6.250	5.634	28,904,961
2023-08-02	6.300	6.420	6.130	6.360	5.734	45,188,873
2023-08-01	6.600	6.720	6.280	6.310	5.689	76,771,004
2023-07-31	6.000	6.530	5.920	6.530	5.887	41,306,237

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.