Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.280	6.490	6.270	6.480	6.313	12,564,380
2026-01-16	6.370	6.390	6.260	6.290	6.128	11,751,900
2026-01-15	6.340	6.430	6.310	6.360	6.196	11,516,200
2026-01-14	6.410	6.510	6.280	6.370	6.206	19,203,156
2026-01-13	6.530	6.620	6.410	6.410	6.245	20,493,896
2026-01-12	6.550	6.550	6.470	6.550	6.381	20,838,749
2026-01-09	6.440	6.580	6.420	6.560	6.391	24,724,376
2026-01-08	6.400	6.480	6.330	6.430	6.264	11,849,701
2026-01-07	6.460	6.470	6.380	6.420	6.254	12,804,900
2026-01-06	6.430	6.570	6.410	6.490	6.323	17,077,328
2026-01-05	6.400	6.460	6.350	6.460	6.293	14,954,602
2025-12-31	6.450	6.480	6.310	6.390	6.225	15,961,500
2025-12-30	6.630	6.650	6.340	6.450	6.284	22,270,550
2025-12-29	6.800	6.800	6.470	6.570	6.401	26,355,661
2025-12-26	6.660	6.840	6.640	6.770	6.595	32,195,721
2025-12-25	6.730	6.750	6.570	6.690	6.517	27,238,972
2025-12-24	6.740	6.750	6.560	6.690	6.517	30,869,036
2025-12-23	6.750	6.840	6.660	6.750	6.576	43,277,565
2025-12-22	6.800	6.960	6.760	6.860	6.683	76,162,819
2025-12-19	6.430	7.050	6.370	7.050	6.868	62,390,962
2025-12-18	6.230	6.450	6.190	6.410	6.245	17,637,403
2025-12-17	6.280	6.370	6.150	6.260	6.099	15,878,400
2025-12-16	6.080	6.360	6.070	6.220	6.060	16,040,840
2025-12-15	5.960	6.140	5.950	6.060	5.904	10,176,601
2025-12-12	6.120	6.120	5.960	5.980	5.826	13,608,000
2025-12-11	6.380	6.390	6.080	6.120	5.962	15,401,200
2025-12-10	6.320	6.450	6.290	6.360	6.196	14,346,472
2025-12-09	6.350	6.410	6.180	6.270	6.108	17,658,661
2025-12-08	6.460	6.480	6.330	6.350	6.186	7,510,700
2025-12-05	6.330	6.450	6.250	6.440	6.274	7,375,100
2025-12-04	6.470	6.480	6.300	6.330	6.167	8,504,500
2025-12-03	6.550	6.560	6.460	6.470	6.303	9,331,101
2025-12-02	6.480	6.570	6.430	6.530	6.362	10,764,456
2025-12-01	6.500	6.570	6.440	6.500	6.332	11,379,800
2025-11-28	6.400	6.540	6.320	6.540	6.371	11,660,840
2025-11-27	6.330	6.450	6.300	6.420	6.254	9,657,880
2025-11-26	6.280	6.390	6.250	6.330	6.167	7,256,400
2025-11-25	6.200	6.310	6.120	6.270	6.108	7,958,500
2025-11-24	6.110	6.210	6.080	6.180	6.021	11,004,781
2025-11-21	6.270	6.320	6.000	6.010	5.855	11,077,900
2025-11-20	6.370	6.400	6.210	6.290	6.128	9,507,660
2025-11-19	6.420	6.470	6.340	6.390	6.225	7,990,520
2025-11-18	6.460	6.470	6.330	6.380	6.215	7,009,320
2025-11-17	6.410	6.490	6.380	6.460	6.293	7,586,368
2025-11-14	6.360	6.480	6.350	6.410	6.245	7,857,480
2025-11-13	6.340	6.400	6.290	6.390	6.225	6,848,968
2025-11-12	6.390	6.440	6.320	6.340	6.177	7,855,537
2025-11-11	6.350	6.390	6.250	6.360	6.196	11,641,877
2025-11-10	6.210	6.380	6.170	6.330	6.167	10,793,464
2025-11-07	6.190	6.220	6.160	6.180	6.021	5,664,302
2025-11-06	6.230	6.250	6.130	6.180	6.021	7,495,320
2025-11-05	6.200	6.270	6.130	6.240	6.079	9,386,280
2025-11-04	6.160	6.220	6.120	6.220	6.060	9,717,972
2025-11-03	6.100	6.180	6.070	6.160	6.001	10,083,800
2025-10-31	5.990	6.070	5.990	6.050	5.894	6,818,300
2025-10-30	6.070	6.070	5.970	5.980	5.826	5,597,342
2025-10-29	6.110	6.120	5.990	6.060	5.904	6,576,305
2025-10-28	6.070	6.130	6.070	6.100	5.943	8,415,420
2025-10-27	6.070	6.140	6.010	6.080	5.923	10,892,300
2025-10-24	6.110	6.140	6.020	6.020	5.865	8,361,500

← NewerPage 4 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.