Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.000 | 6.040 | 5.930 | 5.930 | 5.632 | 7,050,716 |
| 2025-07-22 | 5.990 | 6.010 | 5.920 | 6.000 | 5.698 | 7,696,201 |
| 2025-07-21 | 5.910 | 6.010 | 5.880 | 5.980 | 5.679 | 9,688,200 |
| 2025-07-18 | 5.870 | 5.920 | 5.840 | 5.920 | 5.622 | 7,000,011 |
| 2025-07-17 | 5.840 | 5.930 | 5.830 | 5.870 | 5.575 | 7,639,800 |
| 2025-07-16 | 5.780 | 5.860 | 5.750 | 5.860 | 5.565 | 8,960,600 |
| 2025-07-15 | 5.870 | 5.900 | 5.730 | 5.770 | 5.480 | 8,753,341 |
| 2025-07-14 | 5.860 | 5.910 | 5.830 | 5.890 | 5.594 | 7,536,400 |
| 2025-07-11 | 5.820 | 5.880 | 5.780 | 5.860 | 5.565 | 10,912,169 |
| 2025-07-10 | 5.800 | 5.850 | 5.740 | 5.840 | 5.546 | 7,511,301 |
| 2025-07-09 | 5.780 | 5.820 | 5.770 | 5.810 | 5.518 | 7,519,700 |
| 2025-07-08 | 5.760 | 5.790 | 5.730 | 5.780 | 5.489 | 5,798,000 |
| 2025-07-07 | 5.700 | 5.770 | 5.680 | 5.760 | 5.470 | 6,762,600 |
| 2025-07-04 | 5.750 | 5.770 | 5.690 | 5.700 | 5.413 | 7,020,900 |
| 2025-07-03 | 5.750 | 5.770 | 5.720 | 5.760 | 5.470 | 6,470,898 |
| 2025-07-02 | 5.720 | 5.820 | 5.710 | 5.760 | 5.470 | 11,412,714 |
| 2025-07-01 | 5.700 | 5.750 | 5.640 | 5.740 | 5.451 | 9,797,464 |
| 2025-06-30 | 5.710 | 5.730 | 5.670 | 5.690 | 5.404 | 8,782,500 |
| 2025-06-27 | 5.710 | 5.740 | 5.680 | 5.720 | 5.432 | 11,670,589 |
| 2025-06-26 | 5.800 | 5.800 | 5.600 | 5.720 | 5.432 | 22,349,846 |
| 2025-06-25 | 5.680 | 6.050 | 5.600 | 5.810 | 5.518 | 33,505,087 |
| 2025-06-24 | 5.510 | 5.610 | 5.510 | 5.590 | 5.309 | 6,572,080 |
| 2025-06-23 | 5.370 | 5.530 | 5.330 | 5.520 | 5.242 | 5,639,980 |
| 2025-06-20 | 5.410 | 5.460 | 5.390 | 5.400 | 5.128 | 4,736,400 |
| 2025-06-19 | 5.500 | 5.530 | 5.400 | 5.430 | 5.157 | 6,649,100 |
| 2025-06-18 | 5.580 | 5.580 | 5.490 | 5.520 | 5.242 | 5,556,936 |
| 2025-06-17 | 5.600 | 5.640 | 5.550 | 5.580 | 5.299 | 5,629,219 |
| 2025-06-16 | 5.540 | 5.630 | 5.530 | 5.590 | 5.309 | 5,765,587 |
| 2025-06-13 | 5.750 | 5.760 | 5.560 | 5.570 | 5.290 | 10,565,781 |
| 2025-06-12 | 5.700 | 5.760 | 5.640 | 5.750 | 5.461 | 12,877,181 |
| 2025-06-11 | 5.720 | 5.810 | 5.650 | 5.740 | 5.451 | 13,713,600 |
| 2025-06-10 | 5.780 | 5.950 | 5.620 | 5.740 | 5.451 | 22,880,000 |
| 2025-06-09 | 5.660 | 5.700 | 5.600 | 5.700 | 5.413 | 13,164,300 |
| 2025-06-06 | 5.860 | 5.900 | 5.620 | 5.640 | 5.356 | 17,611,900 |
| 2025-06-05 | 5.730 | 6.080 | 5.700 | 5.750 | 5.461 | 36,808,981 |
| 2025-06-04 | 5.530 | 5.770 | 5.520 | 5.720 | 5.432 | 20,210,216 |
| 2025-06-03 | 5.480 | 5.540 | 5.460 | 5.540 | 5.261 | 5,854,100 |
| 2025-05-30 | 5.500 | 5.570 | 5.470 | 5.500 | 5.223 | 8,851,700 |
| 2025-05-29 | 5.500 | 5.540 | 5.390 | 5.510 | 5.233 | 7,993,200 |
| 2025-05-28 | 5.420 | 5.510 | 5.410 | 5.490 | 5.214 | 8,215,280 |
| 2025-05-27 | 5.350 | 5.430 | 5.340 | 5.420 | 5.147 | 5,628,980 |
| 2025-05-26 | 5.350 | 5.390 | 5.280 | 5.360 | 5.090 | 6,552,401 |
| 2025-05-23 | 5.430 | 5.440 | 5.340 | 5.340 | 5.071 | 9,326,300 |
| 2025-05-22 | 5.560 | 5.620 | 5.430 | 5.440 | 5.166 | 8,908,300 |
| 2025-05-21 | 5.600 | 5.620 | 5.510 | 5.580 | 5.299 | 7,528,200 |
| 2025-05-20 | 5.500 | 5.650 | 5.480 | 5.590 | 5.309 | 12,377,580 |
| 2025-05-19 | 5.400 | 5.510 | 5.380 | 5.500 | 5.223 | 11,044,760 |
| 2025-05-16 | 5.420 | 5.440 | 5.350 | 5.380 | 5.109 | 8,433,000 |
| 2025-05-15 | 5.430 | 5.490 | 5.400 | 5.440 | 5.166 | 10,153,249 |
| 2025-05-14 | 5.400 | 5.440 | 5.320 | 5.440 | 5.166 | 9,005,060 |
| 2025-05-13 | 5.430 | 5.480 | 5.390 | 5.410 | 5.138 | 9,119,501 |
| 2025-05-12 | 5.430 | 5.470 | 5.360 | 5.390 | 5.119 | 8,983,100 |
| 2025-05-09 | 5.530 | 5.530 | 5.390 | 5.410 | 5.138 | 12,036,000 |
| 2025-05-08 | 5.470 | 5.590 | 5.400 | 5.530 | 5.252 | 12,973,644 |
| 2025-05-07 | 5.530 | 5.610 | 5.430 | 5.490 | 5.214 | 16,143,630 |
| 2025-05-06 | 5.370 | 5.480 | 5.360 | 5.420 | 5.147 | 14,800,610 |
| 2025-04-30 | 5.460 | 5.600 | 5.370 | 5.380 | 5.109 | 16,931,001 |
| 2025-04-29 | 5.410 | 5.480 | 5.310 | 5.480 | 5.204 | 20,179,580 |
| 2025-04-28 | 5.890 | 5.900 | 5.430 | 5.430 | 5.157 | 32,221,944 |
| 2025-04-25 | 6.000 | 6.110 | 5.920 | 6.030 | 5.727 | 18,955,900 |
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.