Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.090 | 6.140 | 6.040 | 6.110 | 5.952 | 9,263,006 |
| 2025-10-22 | 6.020 | 6.100 | 6.000 | 6.070 | 5.913 | 9,623,305 |
| 2025-10-21 | 5.920 | 6.040 | 5.900 | 6.030 | 5.875 | 10,547,125 |
| 2025-10-20 | 5.890 | 5.940 | 5.850 | 5.910 | 5.758 | 5,256,105 |
| 2025-10-17 | 5.900 | 5.970 | 5.860 | 5.880 | 5.728 | 6,521,725 |
| 2025-10-16 | 5.950 | 5.980 | 5.900 | 5.910 | 5.758 | 5,814,001 |
| 2025-10-15 | 5.900 | 5.970 | 5.860 | 5.940 | 5.787 | 7,318,648 |
| 2025-10-14 | 5.830 | 5.910 | 5.810 | 5.880 | 5.728 | 7,664,204 |
| 2025-10-13 | 5.690 | 5.820 | 5.610 | 5.820 | 5.670 | 7,219,840 |
| 2025-10-10 | 5.740 | 5.860 | 5.730 | 5.830 | 5.680 | 6,327,712 |
| 2025-10-09 | 5.750 | 5.840 | 5.680 | 5.770 | 5.621 | 6,723,469 |
| 2025-09-30 | 5.800 | 5.820 | 5.750 | 5.760 | 5.611 | 4,145,601 |
| 2025-09-29 | 5.710 | 5.790 | 5.620 | 5.780 | 5.631 | 5,523,200 |
| 2025-09-26 | 5.750 | 5.810 | 5.700 | 5.720 | 5.573 | 6,266,567 |
| 2025-09-25 | 5.810 | 5.840 | 5.710 | 5.740 | 5.592 | 5,116,593 |
| 2025-09-24 | 5.700 | 5.830 | 5.680 | 5.810 | 5.660 | 4,817,200 |
| 2025-09-23 | 5.900 | 5.900 | 5.610 | 5.720 | 5.573 | 9,302,700 |
| 2025-09-22 | 5.980 | 6.010 | 5.830 | 5.880 | 5.728 | 7,689,627 |
| 2025-09-19 | 6.010 | 6.040 | 5.870 | 6.030 | 5.875 | 10,686,825 |
| 2025-09-18 | 6.110 | 6.150 | 5.960 | 6.000 | 5.845 | 11,138,486 |
| 2025-09-17 | 6.220 | 6.230 | 6.100 | 6.130 | 5.972 | 10,962,600 |
| 2025-09-16 | 6.150 | 6.230 | 6.140 | 6.230 | 6.069 | 10,388,935 |
| 2025-09-15 | 6.150 | 6.170 | 6.070 | 6.130 | 5.972 | 9,157,128 |
| 2025-09-12 | 6.200 | 6.280 | 6.140 | 6.180 | 6.021 | 13,300,700 |
| 2025-09-11 | 6.220 | 6.230 | 6.110 | 6.230 | 6.069 | 14,054,342 |
| 2025-09-10 | 6.080 | 6.250 | 6.070 | 6.240 | 6.079 | 18,493,763 |
| 2025-09-09 | 6.110 | 6.160 | 6.070 | 6.090 | 5.933 | 10,847,156 |
| 2025-09-08 | 6.110 | 6.180 | 6.070 | 6.130 | 5.972 | 14,086,854 |
| 2025-09-05 | 6.160 | 6.170 | 5.990 | 6.130 | 5.972 | 18,197,000 |
| 2025-09-04 | 5.950 | 6.200 | 5.930 | 6.180 | 6.021 | 25,233,468 |
| 2025-09-03 | 6.060 | 6.110 | 5.920 | 5.950 | 5.797 | 12,172,245 |
| 2025-09-02 | 6.080 | 6.100 | 5.990 | 6.070 | 5.913 | 12,257,660 |
| 2025-09-01 | 6.060 | 6.150 | 5.960 | 6.090 | 5.933 | 15,305,523 |
| 2025-08-29 | 5.950 | 6.110 | 5.930 | 6.080 | 5.923 | 17,657,322 |
| 2025-08-28 | 5.920 | 6.010 | 5.800 | 5.970 | 5.816 | 12,336,580 |
| 2025-08-27 | 6.030 | 6.080 | 5.900 | 5.920 | 5.767 | 16,098,605 |
| 2025-08-26 | 5.990 | 6.080 | 5.950 | 6.030 | 5.875 | 16,841,292 |
| 2025-08-25 | 5.950 | 6.030 | 5.930 | 6.000 | 5.845 | 18,533,481 |
| 2025-08-22 | 5.970 | 6.000 | 5.850 | 5.950 | 5.797 | 13,713,121 |
| 2025-08-21 | 5.890 | 6.020 | 5.860 | 5.980 | 5.826 | 18,230,382 |
| 2025-08-20 | 5.830 | 5.890 | 5.800 | 5.890 | 5.738 | 13,347,752 |
| 2025-08-19 | 5.800 | 5.850 | 5.770 | 5.850 | 5.699 | 13,281,322 |
| 2025-08-18 | 5.830 | 5.880 | 5.800 | 5.810 | 5.660 | 15,995,020 |
| 2025-08-15 | 5.890 | 5.910 | 5.790 | 5.800 | 5.650 | 24,035,385 |
| 2025-08-14 | 6.100 | 6.210 | 5.860 | 5.860 | 5.709 | 41,406,939 |
| 2025-08-13 | 6.500 | 6.700 | 6.100 | 6.170 | 6.011 | 61,464,618 |
| 2025-08-12 | 5.980 | 6.110 | 5.950 | 6.090 | 5.933 | 16,871,951 |
| 2025-08-11 | 5.890 | 5.960 | 5.870 | 5.950 | 5.797 | 8,453,417 |
| 2025-08-08 | 5.840 | 5.890 | 5.800 | 5.890 | 5.738 | 9,480,471 |
| 2025-08-07 | 6.000 | 6.040 | 5.960 | 5.960 | 5.660 | 7,534,000 |
| 2025-08-06 | 6.010 | 6.020 | 5.960 | 5.970 | 5.670 | 6,101,020 |
| 2025-08-05 | 5.910 | 6.020 | 5.910 | 6.020 | 5.717 | 7,765,421 |
| 2025-08-04 | 5.870 | 5.920 | 5.810 | 5.900 | 5.603 | 7,113,500 |
| 2025-08-01 | 5.860 | 5.930 | 5.800 | 5.880 | 5.584 | 7,820,000 |
| 2025-07-31 | 5.970 | 5.990 | 5.850 | 5.880 | 5.584 | 10,485,126 |
| 2025-07-30 | 5.960 | 6.030 | 5.930 | 6.000 | 5.698 | 8,244,119 |
| 2025-07-29 | 6.000 | 6.010 | 5.910 | 5.960 | 5.660 | 6,693,300 |
| 2025-07-28 | 6.000 | 6.020 | 5.960 | 5.990 | 5.689 | 5,837,900 |
| 2025-07-25 | 6.050 | 6.050 | 5.990 | 6.000 | 5.698 | 6,332,600 |
| 2025-07-24 | 5.960 | 6.040 | 5.930 | 6.030 | 5.727 | 8,324,020 |
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.