Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.000 | 6.530 | 5.920 | 6.530 | 5.887 | 41,306,237 |
| 2023-07-28 | 5.790 | 5.970 | 5.790 | 5.940 | 5.355 | 13,874,600 |
| 2023-07-27 | 5.850 | 5.880 | 5.810 | 5.820 | 5.247 | 6,335,800 |
| 2023-07-26 | 5.850 | 5.910 | 5.800 | 5.880 | 5.301 | 9,141,512 |
| 2023-07-25 | 5.850 | 5.890 | 5.800 | 5.820 | 5.247 | 9,876,300 |
| 2023-07-24 | 5.800 | 5.900 | 5.710 | 5.850 | 5.274 | 10,873,660 |
| 2023-07-21 | 5.830 | 5.930 | 5.800 | 5.880 | 5.301 | 18,882,481 |
| 2023-07-20 | 5.780 | 5.950 | 5.750 | 5.830 | 5.256 | 22,193,240 |
| 2023-07-19 | 5.690 | 5.810 | 5.680 | 5.780 | 5.211 | 9,109,800 |
| 2023-07-18 | 5.650 | 5.730 | 5.590 | 5.700 | 5.139 | 8,199,231 |
| 2023-07-17 | 5.560 | 5.630 | 5.530 | 5.620 | 5.066 | 3,421,340 |
| 2023-07-14 | 5.590 | 5.620 | 5.570 | 5.590 | 5.039 | 2,832,100 |
| 2023-07-13 | 5.540 | 5.620 | 5.520 | 5.600 | 5.048 | 4,400,499 |
| 2023-07-12 | 5.580 | 5.630 | 5.520 | 5.530 | 4.985 | 4,476,800 |
| 2023-07-11 | 5.590 | 5.610 | 5.560 | 5.580 | 5.030 | 3,121,332 |
| 2023-07-10 | 5.570 | 5.610 | 5.560 | 5.590 | 5.039 | 3,178,900 |
| 2023-07-07 | 5.550 | 5.580 | 5.500 | 5.570 | 5.021 | 4,475,041 |
| 2023-07-06 | 5.510 | 5.600 | 5.490 | 5.540 | 4.994 | 3,318,500 |
| 2023-07-05 | 5.590 | 5.590 | 5.490 | 5.510 | 4.967 | 3,340,400 |
| 2023-07-04 | 5.580 | 5.610 | 5.540 | 5.570 | 5.021 | 3,860,899 |
| 2023-07-03 | 5.500 | 5.580 | 5.490 | 5.550 | 5.003 | 4,550,099 |
| 2023-06-30 | 5.450 | 5.510 | 5.450 | 5.490 | 4.949 | 3,292,300 |
| 2023-06-29 | 5.400 | 5.470 | 5.380 | 5.450 | 4.913 | 3,598,126 |
| 2023-06-28 | 5.400 | 5.430 | 5.300 | 5.410 | 4.877 | 4,373,626 |
| 2023-06-27 | 5.320 | 5.430 | 5.320 | 5.400 | 4.868 | 5,541,570 |
| 2023-06-26 | 5.370 | 5.420 | 5.310 | 5.320 | 4.796 | 5,247,410 |
| 2023-06-21 | 5.570 | 5.610 | 5.390 | 5.410 | 4.877 | 7,348,600 |
| 2023-06-20 | 5.510 | 5.550 | 5.470 | 5.520 | 4.976 | 5,794,512 |
| 2023-06-19 | 5.610 | 5.630 | 5.500 | 5.510 | 4.967 | 10,029,160 |
| 2023-06-16 | 5.670 | 5.730 | 5.620 | 5.640 | 5.085 | 10,600,648 |
| 2023-06-15 | 5.770 | 5.770 | 5.650 | 5.680 | 5.121 | 18,999,910 |
| 2023-06-14 | 5.520 | 5.880 | 5.470 | 5.840 | 5.265 | 33,672,602 |
| 2023-06-13 | 5.490 | 5.560 | 5.460 | 5.520 | 4.976 | 4,188,510 |
| 2023-06-12 | 5.470 | 5.490 | 5.370 | 5.470 | 4.931 | 3,688,500 |
| 2023-06-09 | 5.480 | 5.540 | 5.470 | 5.480 | 4.940 | 3,308,500 |
| 2023-06-08 | 5.530 | 5.540 | 5.420 | 5.490 | 4.949 | 3,274,436 |
| 2023-06-07 | 5.440 | 5.500 | 5.410 | 5.490 | 4.949 | 3,097,558 |
| 2023-06-06 | 5.520 | 5.530 | 5.410 | 5.430 | 4.895 | 3,756,700 |
| 2023-06-05 | 5.450 | 5.530 | 5.430 | 5.520 | 4.976 | 5,341,758 |
| 2023-06-02 | 5.320 | 5.440 | 5.300 | 5.420 | 4.886 | 4,450,828 |
| 2023-06-01 | 5.330 | 5.360 | 5.270 | 5.330 | 4.805 | 3,983,638 |
| 2023-05-31 | 5.360 | 5.370 | 5.310 | 5.360 | 4.832 | 3,011,100 |
| 2023-05-30 | 5.320 | 5.350 | 5.270 | 5.350 | 4.823 | 3,190,528 |
| 2023-05-29 | 5.430 | 5.430 | 5.320 | 5.330 | 4.805 | 2,994,688 |
| 2023-05-26 | 5.430 | 5.440 | 5.320 | 5.390 | 4.859 | 3,612,600 |
| 2023-05-25 | 5.430 | 5.440 | 5.300 | 5.380 | 4.850 | 5,646,260 |
| 2023-05-24 | 5.490 | 5.500 | 5.390 | 5.430 | 4.895 | 4,282,781 |
| 2023-05-23 | 5.540 | 5.580 | 5.500 | 5.510 | 4.967 | 3,309,100 |
| 2023-05-22 | 5.540 | 5.560 | 5.520 | 5.550 | 5.003 | 2,795,800 |
| 2023-05-19 | 5.580 | 5.590 | 5.520 | 5.550 | 5.003 | 4,004,700 |
| 2023-05-18 | 5.660 | 5.670 | 5.560 | 5.580 | 5.030 | 3,504,900 |
| 2023-05-17 | 5.580 | 5.670 | 5.530 | 5.660 | 5.103 | 5,019,700 |
| 2023-05-16 | 5.610 | 5.610 | 5.530 | 5.540 | 4.994 | 4,082,500 |
| 2023-05-15 | 5.620 | 5.650 | 5.530 | 5.620 | 5.066 | 4,125,589 |
| 2023-05-12 | 5.630 | 5.670 | 5.590 | 5.640 | 5.085 | 3,988,836 |
| 2023-05-11 | 5.570 | 5.650 | 5.560 | 5.640 | 5.085 | 5,178,400 |
| 2023-05-10 | 5.580 | 5.590 | 5.520 | 5.550 | 5.003 | 3,548,801 |
| 2023-05-09 | 5.580 | 5.610 | 5.530 | 5.540 | 4.994 | 5,542,800 |
| 2023-05-08 | 5.530 | 5.590 | 5.520 | 5.570 | 5.021 | 4,964,658 |
| 2023-05-05 | 5.580 | 5.580 | 5.470 | 5.520 | 4.976 | 4,075,158 |
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.