Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.710	5.770	5.650	5.750	5.602	7,475,300
2026-04-20	5.890	5.910	5.530	5.710	5.563	16,911,857
2026-04-17	5.960	5.990	5.860	5.910	5.758	5,975,400
2026-04-16	5.880	5.980	5.830	5.960	5.806	7,782,710
2026-04-15	5.950	5.970	5.830	5.880	5.728	7,586,700
2026-04-14	6.130	6.200	5.870	5.950	5.797	14,217,501
2026-04-13	5.900	6.150	5.790	6.150	5.991	12,340,887
2026-04-10	5.860	5.930	5.810	5.890	5.738	6,324,797
2026-04-09	5.950	5.970	5.770	5.780	5.631	6,225,600
2026-04-08	5.890	5.960	5.870	5.960	5.806	6,845,500
2026-04-07	5.640	5.870	5.620	5.860	5.709	6,904,331
2026-04-03	5.860	5.900	5.630	5.640	5.495	6,483,286
2026-04-02	5.910	5.980	5.810	5.870	5.719	5,925,800
2026-04-01	5.980	6.100	5.900	5.930	5.777	8,859,273
2026-03-31	5.900	6.070	5.890	5.920	5.767	8,406,300
2026-03-30	5.750	5.910	5.730	5.900	5.748	6,268,600
2026-03-27	5.730	5.880	5.700	5.810	5.660	8,110,900
2026-03-26	5.790	5.870	5.730	5.760	5.611	5,593,444
2026-03-25	5.700	5.820	5.690	5.790	5.641	6,604,800
2026-03-24	5.570	5.710	5.470	5.690	5.543	9,549,100
2026-03-23	5.840	5.840	5.390	5.470	5.329	12,380,250
2026-03-20	6.060	6.110	5.880	5.900	5.748	6,273,846
2026-03-19	6.170	6.230	6.040	6.060	5.904	5,238,213
2026-03-18	6.190	6.230	6.130	6.220	6.060	4,854,912
2026-03-17	6.310	6.350	6.170	6.180	6.021	5,818,012
2026-03-16	6.250	6.310	6.220	6.310	6.147	7,674,908
2026-03-13	6.270	6.320	6.210	6.220	6.060	5,799,000
2026-03-12	6.260	6.290	6.230	6.250	6.089	6,183,704
2026-03-11	6.280	6.290	6.220	6.230	6.069	4,623,200
2026-03-10	6.240	6.290	6.230	6.280	6.118	5,449,757
2026-03-09	6.240	6.320	6.150	6.200	6.040	7,578,200
2026-03-06	6.100	6.290	6.080	6.280	6.118	9,195,895
2026-03-05	6.110	6.200	6.090	6.120	5.962	7,269,212
2026-03-04	6.100	6.150	5.980	6.060	5.904	9,667,457
2026-03-03	6.200	6.300	6.130	6.150	5.991	10,921,868
2026-03-02	6.380	6.390	6.140	6.160	6.001	13,385,912
2026-02-27	6.420	6.480	6.420	6.450	6.284	7,983,400
2026-02-26	6.550	6.590	6.410	6.440	6.274	9,677,099
2026-02-25	6.570	6.660	6.540	6.560	6.391	8,377,628
2026-02-24	6.540	6.580	6.460	6.550	6.381	8,219,061
2026-02-13	6.520	6.610	6.500	6.530	6.362	9,074,773
2026-02-12	6.660	6.660	6.500	6.520	6.352	11,324,939
2026-02-11	6.670	6.720	6.620	6.670	6.498	11,063,599
2026-02-10	6.670	6.710	6.590	6.670	6.498	8,571,228
2026-02-09	6.680	6.780	6.640	6.680	6.508	10,752,812
2026-02-06	6.680	6.720	6.600	6.660	6.488	12,536,912
2026-02-05	6.650	6.730	6.600	6.720	6.547	12,816,999
2026-02-04	6.470	6.690	6.470	6.660	6.488	15,576,932
2026-02-03	6.530	6.560	6.460	6.500	6.332	9,726,503
2026-02-02	6.510	6.640	6.460	6.490	6.323	12,874,500
2026-01-30	6.400	6.530	6.380	6.530	6.362	12,444,503
2026-01-29	6.410	6.480	6.320	6.420	6.254	8,297,100
2026-01-28	6.430	6.480	6.400	6.420	6.254	8,417,600
2026-01-27	6.530	6.550	6.340	6.450	6.284	10,011,080
2026-01-26	6.610	6.610	6.450	6.550	6.381	13,549,620
2026-01-23	6.620	6.630	6.580	6.620	6.449	11,202,703
2026-01-22	6.580	6.620	6.550	6.620	6.449	10,618,380
2026-01-21	6.550	6.610	6.470	6.600	6.430	11,515,680
2026-01-20	6.480	6.630	6.430	6.590	6.420	16,724,680
2026-01-19	6.280	6.490	6.270	6.480	6.313	12,564,380

← NewerPage 3 of 5 · 243 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.