Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.950 | 6.030 | 5.880 | 6.000 | 5.698 | 18,694,300 |
| 2025-04-23 | 6.160 | 6.160 | 5.960 | 5.980 | 5.679 | 26,908,901 |
| 2025-04-22 | 6.050 | 6.220 | 6.040 | 6.150 | 5.841 | 30,177,557 |
| 2025-04-21 | 6.100 | 6.250 | 6.070 | 6.120 | 5.812 | 35,019,900 |
| 2025-04-18 | 6.270 | 6.330 | 6.050 | 6.140 | 5.831 | 45,916,681 |
| 2025-04-17 | 5.950 | 6.610 | 5.920 | 6.250 | 5.936 | 71,455,368 |
| 2025-04-16 | 5.900 | 6.050 | 5.800 | 6.010 | 5.708 | 22,700,000 |
| 2025-04-15 | 5.890 | 6.010 | 5.820 | 5.940 | 5.641 | 21,994,500 |
| 2025-04-14 | 5.740 | 5.980 | 5.740 | 5.920 | 5.622 | 23,115,020 |
| 2025-04-11 | 5.730 | 5.890 | 5.700 | 5.750 | 5.461 | 21,826,900 |
| 2025-04-10 | 5.440 | 5.970 | 5.440 | 5.800 | 5.508 | 35,328,802 |
| 2025-04-09 | 5.250 | 5.520 | 4.950 | 5.470 | 5.195 | 22,296,781 |
| 2025-04-08 | 5.200 | 5.410 | 5.100 | 5.360 | 5.090 | 21,478,790 |
| 2025-04-07 | 5.550 | 5.610 | 5.220 | 5.220 | 4.957 | 12,109,200 |
| 2025-04-03 | 5.650 | 5.810 | 5.620 | 5.800 | 5.508 | 9,244,720 |
| 2025-04-02 | 5.750 | 5.800 | 5.700 | 5.710 | 5.423 | 6,875,340 |
| 2025-04-01 | 5.730 | 5.830 | 5.680 | 5.770 | 5.480 | 7,410,366 |
| 2025-03-31 | 5.790 | 5.880 | 5.670 | 5.740 | 5.451 | 10,372,400 |
| 2025-03-28 | 5.880 | 5.940 | 5.710 | 5.830 | 5.537 | 14,342,480 |
| 2025-03-27 | 5.930 | 6.010 | 5.840 | 5.890 | 5.594 | 9,849,000 |
| 2025-03-26 | 5.840 | 5.980 | 5.820 | 5.950 | 5.651 | 11,272,162 |
| 2025-03-25 | 5.800 | 5.880 | 5.720 | 5.870 | 5.575 | 9,357,400 |
| 2025-03-24 | 5.850 | 5.950 | 5.720 | 5.820 | 5.527 | 14,901,600 |
| 2025-03-21 | 5.870 | 5.900 | 5.800 | 5.850 | 5.556 | 10,027,740 |
| 2025-03-20 | 5.900 | 5.940 | 5.880 | 5.890 | 5.594 | 10,473,600 |
| 2025-03-19 | 5.940 | 5.950 | 5.880 | 5.910 | 5.613 | 9,830,896 |
| 2025-03-18 | 6.020 | 6.030 | 5.900 | 5.950 | 5.651 | 12,464,768 |
| 2025-03-17 | 6.090 | 6.150 | 5.970 | 6.010 | 5.708 | 26,113,627 |
| 2025-03-14 | 5.750 | 6.300 | 5.740 | 6.090 | 5.784 | 43,544,458 |
| 2025-03-13 | 5.800 | 5.810 | 5.640 | 5.750 | 5.461 | 11,675,900 |
| 2025-03-12 | 5.860 | 5.890 | 5.770 | 5.790 | 5.499 | 12,639,540 |
| 2025-03-11 | 5.710 | 5.860 | 5.670 | 5.860 | 5.565 | 15,089,620 |
| 2025-03-10 | 5.710 | 5.810 | 5.700 | 5.760 | 5.470 | 9,440,400 |
| 2025-03-07 | 5.710 | 5.760 | 5.660 | 5.750 | 5.461 | 11,688,120 |
| 2025-03-06 | 5.600 | 5.710 | 5.570 | 5.690 | 5.404 | 9,624,100 |
| 2025-03-05 | 5.630 | 5.660 | 5.480 | 5.620 | 5.337 | 10,495,800 |
| 2025-03-04 | 5.620 | 5.640 | 5.570 | 5.630 | 5.347 | 8,894,502 |
| 2025-03-03 | 5.670 | 5.730 | 5.610 | 5.630 | 5.347 | 10,546,947 |
| 2025-02-28 | 5.850 | 5.880 | 5.660 | 5.700 | 5.413 | 17,951,461 |
| 2025-02-27 | 5.760 | 5.930 | 5.710 | 5.930 | 5.632 | 26,672,389 |
| 2025-02-26 | 5.650 | 5.770 | 5.630 | 5.760 | 5.470 | 12,209,189 |
| 2025-02-25 | 5.650 | 5.740 | 5.600 | 5.650 | 5.366 | 10,453,647 |
| 2025-02-24 | 5.680 | 5.760 | 5.660 | 5.670 | 5.385 | 11,252,334 |
| 2025-02-21 | 5.710 | 5.780 | 5.590 | 5.720 | 5.432 | 13,716,900 |
| 2025-02-20 | 5.640 | 5.710 | 5.600 | 5.700 | 5.413 | 11,907,000 |
| 2025-02-19 | 5.580 | 5.640 | 5.520 | 5.640 | 5.356 | 12,277,849 |
| 2025-02-18 | 5.850 | 5.860 | 5.560 | 5.590 | 5.309 | 21,426,300 |
| 2025-02-17 | 5.770 | 5.930 | 5.730 | 5.880 | 5.584 | 21,274,600 |
| 2025-02-14 | 5.830 | 5.870 | 5.720 | 5.780 | 5.489 | 17,996,400 |
| 2025-02-13 | 5.870 | 5.930 | 5.810 | 5.850 | 5.556 | 26,423,113 |
| 2025-02-12 | 5.900 | 5.920 | 5.810 | 5.850 | 5.556 | 23,982,975 |
| 2025-02-11 | 6.040 | 6.100 | 5.870 | 5.890 | 5.594 | 49,308,133 |
| 2025-02-10 | 5.520 | 6.040 | 5.480 | 6.040 | 5.736 | 60,698,646 |
| 2025-02-07 | 5.420 | 5.580 | 5.400 | 5.490 | 5.214 | 14,997,464 |
| 2025-02-06 | 5.450 | 5.460 | 5.330 | 5.410 | 5.138 | 17,069,226 |
| 2025-02-05 | 5.610 | 5.720 | 5.430 | 5.450 | 5.176 | 28,384,201 |
| 2025-01-27 | 5.590 | 6.120 | 5.560 | 5.740 | 5.451 | 37,138,861 |
| 2025-01-24 | 5.530 | 5.600 | 5.450 | 5.560 | 5.280 | 7,104,270 |
| 2025-01-23 | 5.580 | 5.710 | 5.520 | 5.520 | 5.242 | 7,818,578 |
| 2025-01-22 | 5.700 | 5.700 | 5.500 | 5.530 | 5.252 | 6,461,100 |
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.