Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.660 | 5.710 | 5.580 | 5.690 | 5.404 | 7,386,100 |
| 2025-01-20 | 5.640 | 5.740 | 5.550 | 5.650 | 5.366 | 8,188,000 |
| 2025-01-17 | 5.650 | 5.700 | 5.560 | 5.610 | 5.328 | 8,050,501 |
| 2025-01-16 | 5.680 | 5.740 | 5.600 | 5.690 | 5.404 | 11,199,840 |
| 2025-01-15 | 5.480 | 5.620 | 5.450 | 5.540 | 5.261 | 9,133,820 |
| 2025-01-14 | 5.230 | 5.500 | 5.230 | 5.490 | 5.214 | 10,683,901 |
| 2025-01-13 | 5.110 | 5.250 | 5.010 | 5.210 | 4.948 | 8,889,828 |
| 2025-01-10 | 5.500 | 5.510 | 5.180 | 5.180 | 4.919 | 11,640,501 |
| 2025-01-09 | 5.560 | 5.580 | 5.440 | 5.500 | 5.223 | 12,476,800 |
| 2025-01-08 | 5.360 | 5.680 | 5.340 | 5.600 | 5.318 | 18,306,343 |
| 2025-01-07 | 5.300 | 5.400 | 5.230 | 5.400 | 5.128 | 13,781,100 |
| 2025-01-06 | 5.450 | 5.450 | 5.110 | 5.300 | 5.033 | 17,820,898 |
| 2025-01-03 | 5.930 | 5.980 | 5.480 | 5.510 | 5.233 | 30,513,140 |
| 2025-01-02 | 5.720 | 6.190 | 5.700 | 5.940 | 5.641 | 34,564,794 |
| 2024-12-31 | 5.720 | 5.930 | 5.700 | 5.710 | 5.423 | 17,845,513 |
| 2024-12-30 | 5.790 | 5.830 | 5.610 | 5.760 | 5.470 | 13,186,187 |
| 2024-12-27 | 5.700 | 5.900 | 5.620 | 5.830 | 5.537 | 15,759,600 |
| 2024-12-26 | 5.580 | 5.900 | 5.580 | 5.700 | 5.413 | 13,267,200 |
| 2024-12-25 | 5.640 | 5.660 | 5.340 | 5.600 | 5.318 | 15,739,200 |
| 2024-12-24 | 5.570 | 5.670 | 5.480 | 5.650 | 5.366 | 14,917,383 |
| 2024-12-23 | 6.070 | 6.070 | 5.520 | 5.540 | 5.261 | 22,735,595 |
| 2024-12-20 | 6.000 | 6.270 | 5.980 | 6.010 | 5.708 | 20,450,092 |
| 2024-12-19 | 6.050 | 6.150 | 5.890 | 5.940 | 5.641 | 23,400,406 |
| 2024-12-18 | 6.150 | 6.240 | 5.990 | 6.090 | 5.784 | 28,458,283 |
| 2024-12-17 | 6.540 | 6.660 | 6.080 | 6.080 | 5.774 | 68,689,455 |
| 2024-12-16 | 6.330 | 6.930 | 6.330 | 6.700 | 6.363 | 85,923,674 |
| 2024-12-13 | 6.480 | 6.480 | 6.280 | 6.300 | 5.983 | 34,833,000 |
| 2024-12-12 | 6.600 | 6.750 | 6.320 | 6.650 | 6.315 | 50,299,155 |
| 2024-12-11 | 6.210 | 6.360 | 6.130 | 6.300 | 5.983 | 36,632,861 |
| 2024-12-10 | 6.090 | 6.280 | 5.940 | 6.140 | 5.831 | 33,175,200 |
| 2024-12-09 | 5.910 | 5.960 | 5.850 | 5.920 | 5.622 | 11,059,240 |
| 2024-12-06 | 5.860 | 5.960 | 5.830 | 5.940 | 5.641 | 12,375,634 |
| 2024-12-05 | 5.930 | 5.950 | 5.830 | 5.860 | 5.565 | 14,385,330 |
| 2024-12-04 | 5.910 | 6.090 | 5.810 | 5.940 | 5.641 | 18,907,803 |
| 2024-12-03 | 5.860 | 6.020 | 5.830 | 5.950 | 5.651 | 16,363,440 |
| 2024-12-02 | 5.860 | 5.970 | 5.850 | 5.880 | 5.584 | 18,371,470 |
| 2024-11-29 | 5.790 | 5.900 | 5.770 | 5.860 | 5.565 | 19,729,116 |
| 2024-11-28 | 5.660 | 5.920 | 5.640 | 5.770 | 5.480 | 27,949,658 |
| 2024-11-27 | 5.590 | 5.700 | 5.450 | 5.700 | 5.413 | 16,711,760 |
| 2024-11-26 | 5.580 | 5.680 | 5.550 | 5.600 | 5.318 | 15,982,411 |
| 2024-11-25 | 5.420 | 5.610 | 5.410 | 5.570 | 5.290 | 17,594,925 |
| 2024-11-22 | 5.500 | 5.580 | 5.370 | 5.380 | 5.109 | 14,073,202 |
| 2024-11-21 | 5.470 | 5.540 | 5.430 | 5.500 | 5.223 | 11,044,524 |
| 2024-11-20 | 5.390 | 5.480 | 5.350 | 5.460 | 5.185 | 9,756,635 |
| 2024-11-19 | 5.370 | 5.420 | 5.280 | 5.410 | 5.138 | 9,530,305 |
| 2024-11-18 | 5.380 | 5.540 | 5.330 | 5.340 | 5.071 | 17,661,870 |
| 2024-11-15 | 5.300 | 5.400 | 5.230 | 5.240 | 4.976 | 8,684,120 |
| 2024-11-14 | 5.450 | 5.450 | 5.280 | 5.300 | 5.033 | 8,208,260 |
| 2024-11-13 | 5.420 | 5.520 | 5.340 | 5.460 | 5.185 | 9,270,740 |
| 2024-11-12 | 5.470 | 5.550 | 5.380 | 5.450 | 5.176 | 13,030,551 |
| 2024-11-11 | 5.480 | 5.500 | 5.350 | 5.470 | 5.195 | 12,149,286 |
| 2024-11-08 | 5.600 | 5.620 | 5.440 | 5.510 | 5.233 | 15,802,623 |
| 2024-11-07 | 5.340 | 5.590 | 5.330 | 5.570 | 5.290 | 18,034,785 |
| 2024-11-06 | 5.380 | 5.440 | 5.290 | 5.380 | 5.109 | 15,021,420 |
| 2024-11-05 | 5.300 | 5.400 | 5.290 | 5.370 | 5.100 | 12,920,985 |
| 2024-11-04 | 5.230 | 5.310 | 5.170 | 5.310 | 5.043 | 12,748,700 |
| 2024-11-01 | 5.250 | 5.340 | 5.150 | 5.230 | 4.967 | 14,879,071 |
| 2024-10-31 | 5.260 | 5.330 | 5.230 | 5.280 | 5.014 | 10,990,864 |
| 2024-10-30 | 5.220 | 5.290 | 5.190 | 5.260 | 4.995 | 10,196,536 |
| 2024-10-29 | 5.430 | 5.430 | 5.200 | 5.220 | 4.957 | 13,204,000 |
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.