Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.480	5.580	5.480	5.550	5.003	7,260,400
2023-04-28	5.410	5.530	5.380	5.520	4.976	7,232,500
2023-04-27	5.400	5.430	5.340	5.380	4.850	3,795,946
2023-04-26	5.290	5.410	5.240	5.390	4.859	6,012,494
2023-04-25	5.340	5.390	5.200	5.280	4.760	6,007,800
2023-04-24	5.340	5.420	5.280	5.360	4.832	5,952,740
2023-04-21	5.460	5.520	5.330	5.360	4.832	7,200,960
2023-04-20	5.500	5.500	5.380	5.470	4.931	6,592,200
2023-04-19	5.530	5.550	5.470	5.490	4.949	5,791,600
2023-04-18	5.580	5.580	5.520	5.540	4.994	4,728,000
2023-04-17	5.510	5.590	5.500	5.590	5.039	5,346,172
2023-04-14	5.640	5.640	5.520	5.530	4.985	8,365,600
2023-04-13	5.580	5.660	5.540	5.640	5.085	6,474,836
2023-04-12	5.560	5.610	5.530	5.590	5.039	4,171,236
2023-04-11	5.540	5.570	5.490	5.560	5.012	4,521,436
2023-04-10	5.720	5.720	5.540	5.560	5.012	12,219,988
2023-04-07	5.700	5.760	5.680	5.720	5.157	6,757,400
2023-04-06	5.810	5.810	5.690	5.710	5.148	7,565,300
2023-04-04	5.930	5.930	5.780	5.810	5.238	7,957,001
2023-04-03	5.930	5.950	5.880	5.930	5.346	7,881,516
2023-03-31	5.820	5.980	5.790	5.950	5.364	13,222,256
2023-03-30	5.750	5.850	5.680	5.810	5.238	8,336,501
2023-03-29	5.830	5.890	5.720	5.730	5.166	7,370,300
2023-03-28	5.760	5.900	5.730	5.820	5.247	9,166,760
2023-03-27	5.820	5.830	5.720	5.750	5.184	5,368,900
2023-03-24	5.810	5.840	5.770	5.820	5.247	4,885,800
2023-03-23	5.870	5.870	5.780	5.800	5.229	6,681,312
2023-03-22	5.930	5.950	5.840	5.870	5.292	6,513,800
2023-03-21	5.720	5.920	5.690	5.890	5.310	11,087,400
2023-03-20	5.820	5.840	5.670	5.700	5.139	8,739,640
2023-03-17	5.810	5.840	5.780	5.800	5.229	4,835,100
2023-03-16	5.800	5.840	5.770	5.770	5.202	6,181,200
2023-03-15	5.810	5.880	5.800	5.840	5.265	6,136,512
2023-03-14	5.950	5.950	5.740	5.780	5.211	9,363,800
2023-03-13	5.980	6.000	5.870	5.940	5.355	8,763,830
2023-03-10	6.110	6.110	5.970	5.980	5.391	12,322,224
2023-03-09	6.240	6.250	6.120	6.130	5.526	9,936,034
2023-03-08	6.230	6.260	6.180	6.240	5.625	7,782,100
2023-03-07	6.360	6.370	6.220	6.220	5.607	14,849,331
2023-03-06	6.330	6.390	6.290	6.360	5.734	16,057,300
2023-03-03	6.270	6.360	6.250	6.340	5.716	18,164,000
2023-03-02	6.310	6.340	6.240	6.260	5.643	12,797,900
2023-03-01	6.280	6.300	6.210	6.290	5.670	12,826,000
2023-02-28	6.100	6.230	6.090	6.220	5.607	12,632,182
2023-02-27	6.180	6.190	6.070	6.080	5.481	10,740,162
2023-02-24	6.270	6.280	6.160	6.200	5.589	11,337,000
2023-02-23	6.330	6.360	6.240	6.260	5.643	14,901,736
2023-02-22	6.300	6.360	6.270	6.330	5.707	22,843,300
2023-02-21	6.210	6.390	6.180	6.390	5.761	39,399,460
2023-02-20	6.220	6.250	6.110	6.220	5.607	13,396,176
2023-02-17	5.990	6.210	5.990	6.180	5.571	25,509,376
2023-02-16	6.170	6.250	5.970	5.980	5.391	23,047,500
2023-02-15	6.210	6.230	6.160	6.170	5.562	9,704,920
2023-02-14	6.280	6.290	6.160	6.190	5.580	12,237,900
2023-02-13	6.200	6.250	6.170	6.240	5.625	12,384,058
2023-02-10	6.140	6.190	6.100	6.190	5.580	13,603,800
2023-02-09	6.080	6.130	6.060	6.130	5.526	8,794,200
2023-02-08	6.150	6.170	6.080	6.080	5.481	11,094,100
2023-02-07	6.150	6.190	6.130	6.170	5.562	10,612,000
2023-02-06	6.180	6.190	6.130	6.150	5.544	10,142,300

← NewerPage 15 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.