Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.760 | 4.910 | 4.660 | 4.710 | 4.589 | 9,367,400 |
| 2026-07-17 | 4.850 | 4.960 | 4.710 | 4.760 | 4.637 | 8,535,900 |
| 2026-07-16 | 4.820 | 4.910 | 4.780 | 4.870 | 4.744 | 6,340,511 |
| 2026-07-15 | 4.750 | 4.880 | 4.750 | 4.830 | 4.705 | 9,193,858 |
| 2026-07-14 | 4.660 | 4.800 | 4.620 | 4.790 | 4.666 | 7,949,368 |
| 2026-07-13 | 4.680 | 4.700 | 4.610 | 4.650 | 4.530 | 7,790,300 |
| 2026-07-10 | 4.600 | 4.740 | 4.530 | 4.680 | 4.559 | 9,357,939 |
| 2026-07-09 | 4.660 | 4.730 | 4.560 | 4.610 | 4.491 | 5,263,520 |
| 2026-07-08 | 4.650 | 4.710 | 4.600 | 4.680 | 4.559 | 4,907,700 |
| 2026-07-07 | 4.790 | 4.790 | 4.620 | 4.650 | 4.530 | 6,127,100 |
| 2026-07-06 | 4.770 | 4.830 | 4.730 | 4.780 | 4.657 | 6,773,396 |
| 2026-07-03 | 4.720 | 4.810 | 4.700 | 4.770 | 4.647 | 6,944,750 |
| 2026-07-02 | 4.660 | 4.800 | 4.640 | 4.680 | 4.559 | 6,465,700 |
| 2026-07-01 | 4.500 | 4.710 | 4.480 | 4.660 | 4.540 | 7,470,288 |
| 2026-06-30 | 4.590 | 4.600 | 4.470 | 4.510 | 4.394 | 4,857,820 |
| 2026-06-29 | 4.520 | 4.630 | 4.420 | 4.590 | 4.472 | 6,509,389 |
| 2026-06-26 | 4.570 | 4.640 | 4.500 | 4.540 | 4.423 | 6,422,810 |
| 2026-06-25 | 4.660 | 4.670 | 4.550 | 4.600 | 4.481 | 5,042,641 |
| 2026-06-24 | 4.890 | 4.910 | 4.620 | 4.670 | 4.550 | 10,382,000 |
| 2026-06-23 | 4.760 | 4.940 | 4.740 | 4.920 | 4.793 | 9,568,400 |
| 2026-06-22 | 4.660 | 4.800 | 4.550 | 4.770 | 4.647 | 7,477,500 |
| 2026-06-18 | 4.730 | 4.840 | 4.660 | 4.670 | 4.550 | 4,265,300 |
| 2026-06-17 | 4.880 | 4.890 | 4.700 | 4.740 | 4.618 | 6,074,000 |
| 2026-06-16 | 4.890 | 4.910 | 4.770 | 4.850 | 4.725 | 6,135,338 |
| 2026-06-15 | 4.950 | 5.040 | 4.860 | 4.910 | 4.783 | 7,269,400 |
| 2026-06-12 | 4.890 | 4.950 | 4.800 | 4.930 | 4.803 | 5,258,400 |
| 2026-06-11 | 4.850 | 4.930 | 4.760 | 4.870 | 4.744 | 5,466,600 |
| 2026-06-10 | 4.930 | 4.960 | 4.830 | 4.900 | 4.774 | 6,358,600 |
| 2026-06-09 | 5.000 | 5.050 | 4.890 | 4.940 | 4.813 | 5,775,215 |
| 2026-06-08 | 5.050 | 5.140 | 4.910 | 5.010 | 4.881 | 7,770,720 |
| 2026-06-05 | 5.030 | 5.160 | 5.020 | 5.110 | 4.978 | 7,085,000 |
| 2026-06-04 | 5.090 | 5.190 | 4.990 | 5.020 | 4.891 | 6,533,120 |
| 2026-06-03 | 5.200 | 5.200 | 5.040 | 5.100 | 4.969 | 6,241,140 |
| 2026-06-02 | 5.330 | 5.370 | 5.170 | 5.210 | 5.076 | 9,255,700 |
| 2026-06-01 | 5.100 | 5.370 | 5.020 | 5.340 | 5.202 | 12,251,500 |
| 2026-05-29 | 5.090 | 5.220 | 5.080 | 5.120 | 4.988 | 7,608,100 |
| 2026-05-28 | 5.100 | 5.170 | 5.020 | 5.100 | 4.969 | 6,493,900 |
| 2026-05-27 | 5.230 | 5.230 | 5.000 | 5.120 | 4.988 | 11,353,111 |
| 2026-05-26 | 5.310 | 5.310 | 5.160 | 5.210 | 5.076 | 8,980,441 |
| 2026-05-25 | 5.330 | 5.450 | 5.280 | 5.350 | 5.212 | 8,741,200 |
| 2026-05-22 | 5.390 | 5.410 | 5.240 | 5.330 | 5.193 | 6,807,666 |
| 2026-05-21 | 5.460 | 5.550 | 5.290 | 5.320 | 5.183 | 7,379,100 |
| 2026-05-20 | 5.560 | 5.560 | 5.420 | 5.430 | 5.290 | 6,751,188 |
| 2026-05-19 | 5.500 | 5.590 | 5.480 | 5.560 | 5.417 | 6,640,958 |
| 2026-05-18 | 5.490 | 5.520 | 5.400 | 5.500 | 5.358 | 8,393,123 |
| 2026-05-15 | 5.600 | 5.630 | 5.460 | 5.500 | 5.358 | 9,072,744 |
| 2026-05-14 | 5.660 | 5.680 | 5.580 | 5.590 | 5.446 | 7,177,647 |
| 2026-05-13 | 5.650 | 5.740 | 5.620 | 5.640 | 5.495 | 6,567,530 |
| 2026-05-12 | 5.780 | 5.830 | 5.610 | 5.630 | 5.485 | 6,763,101 |
| 2026-05-11 | 5.830 | 5.840 | 5.750 | 5.790 | 5.641 | 6,474,800 |
| 2026-05-08 | 5.740 | 5.850 | 5.730 | 5.830 | 5.680 | 6,909,700 |
| 2026-05-07 | 5.870 | 5.880 | 5.740 | 5.750 | 5.602 | 9,554,600 |
| 2026-05-06 | 5.840 | 5.920 | 5.800 | 5.850 | 5.699 | 11,891,072 |
| 2026-04-30 | 5.900 | 5.960 | 5.800 | 5.830 | 5.680 | 11,723,119 |
| 2026-04-29 | 5.680 | 5.810 | 5.650 | 5.760 | 5.611 | 9,558,400 |
| 2026-04-28 | 5.690 | 5.760 | 5.630 | 5.690 | 5.543 | 7,219,392 |
| 2026-04-27 | 5.630 | 5.740 | 5.590 | 5.720 | 5.573 | 7,201,271 |
| 2026-04-24 | 5.550 | 5.680 | 5.520 | 5.640 | 5.495 | 8,146,741 |
| 2026-04-23 | 5.570 | 5.660 | 5.470 | 5.590 | 5.446 | 11,467,958 |
| 2026-04-22 | 5.700 | 5.720 | 5.570 | 5.590 | 5.446 | 8,615,400 |
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.