Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.900 | 5.000 | 4.900 | 4.950 | 4.462 | 9,613,197 |
| 2022-11-02 | 4.850 | 5.000 | 4.840 | 4.950 | 4.462 | 12,592,700 |
| 2022-11-01 | 4.700 | 4.880 | 4.660 | 4.860 | 4.381 | 10,537,642 |
| 2022-10-31 | 4.660 | 4.740 | 4.640 | 4.680 | 4.219 | 8,042,102 |
| 2022-10-28 | 4.940 | 4.940 | 4.690 | 4.690 | 4.228 | 10,635,126 |
| 2022-10-27 | 4.900 | 4.960 | 4.880 | 4.920 | 4.435 | 7,735,140 |
| 2022-10-26 | 4.880 | 4.970 | 4.830 | 4.910 | 4.426 | 10,642,960 |
| 2022-10-25 | 4.880 | 4.940 | 4.760 | 4.870 | 4.390 | 13,566,020 |
| 2022-10-24 | 5.030 | 5.100 | 4.900 | 4.920 | 4.435 | 14,103,400 |
| 2022-10-21 | 4.950 | 5.080 | 4.950 | 5.000 | 4.508 | 10,329,402 |
| 2022-10-20 | 4.870 | 5.000 | 4.870 | 4.970 | 4.481 | 13,074,001 |
| 2022-10-19 | 4.910 | 4.960 | 4.870 | 4.910 | 4.426 | 10,683,623 |
| 2022-10-18 | 4.940 | 5.010 | 4.890 | 4.920 | 4.435 | 12,349,623 |
| 2022-10-17 | 4.790 | 4.960 | 4.780 | 4.920 | 4.435 | 14,689,700 |
| 2022-10-14 | 4.790 | 4.880 | 4.760 | 4.840 | 4.363 | 19,390,500 |
| 2022-10-13 | 4.770 | 4.800 | 4.710 | 4.750 | 4.282 | 16,522,900 |
| 2022-10-12 | 4.700 | 4.790 | 4.630 | 4.790 | 4.318 | 12,926,001 |
| 2022-10-11 | 4.690 | 4.730 | 4.610 | 4.700 | 4.237 | 8,722,701 |
| 2022-10-10 | 4.820 | 4.840 | 4.650 | 4.680 | 4.219 | 12,427,900 |
| 2022-09-30 | 4.820 | 4.920 | 4.760 | 4.800 | 4.327 | 12,166,536 |
| 2022-09-29 | 4.990 | 5.070 | 4.810 | 4.830 | 4.354 | 21,187,065 |
| 2022-09-28 | 5.080 | 5.100 | 4.950 | 4.960 | 4.471 | 24,469,998 |
| 2022-09-27 | 5.080 | 5.200 | 4.920 | 5.170 | 4.661 | 36,040,099 |
| 2022-09-26 | 5.440 | 5.510 | 5.040 | 5.060 | 4.562 | 41,583,254 |
| 2022-09-23 | 5.990 | 5.990 | 5.500 | 5.510 | 4.967 | 49,123,878 |
| 2022-09-22 | 5.930 | 6.140 | 5.850 | 5.990 | 5.400 | 45,075,373 |
| 2022-09-21 | 5.920 | 6.260 | 5.800 | 6.110 | 5.508 | 67,910,515 |
| 2022-09-20 | 5.790 | 6.240 | 5.780 | 6.040 | 5.445 | 93,706,352 |
| 2022-09-19 | 6.260 | 6.500 | 5.930 | 6.420 | 5.788 | 129,289,483 |
| 2022-09-16 | 5.400 | 5.910 | 5.300 | 5.910 | 5.328 | 25,051,400 |
| 2022-09-15 | 5.350 | 5.460 | 5.280 | 5.370 | 4.841 | 11,112,537 |
| 2022-09-14 | 5.310 | 5.490 | 5.260 | 5.440 | 4.904 | 14,224,616 |
| 2022-09-13 | 5.330 | 5.400 | 5.300 | 5.360 | 4.832 | 6,700,475 |
| 2022-09-09 | 5.350 | 5.400 | 5.270 | 5.280 | 4.760 | 5,023,253 |
| 2022-09-08 | 5.370 | 5.370 | 5.240 | 5.350 | 4.823 | 6,645,101 |
| 2022-09-07 | 5.370 | 5.370 | 5.250 | 5.340 | 4.814 | 7,187,013 |
| 2022-09-06 | 5.420 | 5.470 | 5.350 | 5.380 | 4.850 | 7,210,711 |
| 2022-09-05 | 5.390 | 5.450 | 5.320 | 5.430 | 4.895 | 5,589,888 |
| 2022-09-02 | 5.350 | 5.430 | 5.310 | 5.370 | 4.841 | 7,473,280 |
| 2022-09-01 | 5.350 | 5.380 | 5.250 | 5.330 | 4.805 | 9,003,028 |
| 2022-08-31 | 5.440 | 5.440 | 5.240 | 5.250 | 4.733 | 9,657,720 |
| 2022-08-30 | 5.370 | 5.480 | 5.320 | 5.450 | 4.913 | 10,314,069 |
| 2022-08-29 | 5.260 | 5.370 | 5.170 | 5.350 | 4.823 | 9,384,180 |
| 2022-08-26 | 5.280 | 5.320 | 5.230 | 5.280 | 4.760 | 8,261,380 |
| 2022-08-25 | 5.290 | 5.330 | 5.200 | 5.280 | 4.760 | 8,968,710 |
| 2022-08-24 | 5.300 | 5.390 | 5.220 | 5.220 | 4.706 | 12,662,406 |
| 2022-08-23 | 5.200 | 5.290 | 5.170 | 5.290 | 4.769 | 9,931,700 |
| 2022-08-22 | 5.120 | 5.340 | 5.100 | 5.240 | 4.724 | 18,446,496 |
| 2022-08-19 | 4.960 | 5.090 | 4.950 | 5.040 | 4.544 | 7,473,340 |
| 2022-08-18 | 5.020 | 5.030 | 4.950 | 4.970 | 4.481 | 3,706,100 |
| 2022-08-17 | 5.050 | 5.090 | 4.970 | 5.030 | 4.535 | 4,080,560 |
| 2022-08-16 | 4.940 | 5.040 | 4.900 | 5.030 | 4.535 | 6,164,408 |
| 2022-08-15 | 4.950 | 4.990 | 4.890 | 4.950 | 4.462 | 5,331,912 |
| 2022-08-12 | 4.870 | 5.010 | 4.850 | 4.960 | 4.471 | 8,071,700 |
| 2022-08-11 | 4.850 | 4.910 | 4.800 | 4.870 | 4.390 | 7,303,900 |
| 2022-08-10 | 4.960 | 4.990 | 4.930 | 4.980 | 4.345 | 5,666,000 |
| 2022-08-09 | 5.000 | 5.000 | 4.920 | 4.970 | 4.337 | 4,745,300 |
| 2022-08-08 | 4.970 | 5.010 | 4.910 | 4.990 | 4.354 | 3,904,300 |
| 2022-08-05 | 4.950 | 5.000 | 4.900 | 4.990 | 4.354 | 5,236,900 |
| 2022-08-04 | 4.920 | 4.970 | 4.850 | 4.940 | 4.310 | 4,858,800 |
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.