Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.430 | 5.430 | 5.200 | 5.220 | 4.957 | 13,204,000 |
| 2024-10-28 | 5.230 | 5.410 | 5.220 | 5.400 | 5.128 | 14,426,541 |
| 2024-10-25 | 5.100 | 5.230 | 5.070 | 5.230 | 4.967 | 12,510,141 |
| 2024-10-24 | 5.050 | 5.120 | 5.030 | 5.080 | 4.824 | 9,268,695 |
| 2024-10-23 | 5.050 | 5.090 | 5.040 | 5.060 | 4.805 | 11,047,001 |
| 2024-10-22 | 5.010 | 5.070 | 4.980 | 5.060 | 4.805 | 9,688,269 |
| 2024-10-21 | 5.050 | 5.080 | 4.970 | 5.010 | 4.758 | 12,142,798 |
| 2024-10-18 | 4.950 | 5.090 | 4.920 | 5.050 | 4.796 | 11,618,645 |
| 2024-10-17 | 5.050 | 5.090 | 4.940 | 4.960 | 4.711 | 10,485,560 |
| 2024-10-16 | 4.970 | 5.080 | 4.920 | 5.040 | 4.786 | 10,153,063 |
| 2024-10-15 | 5.150 | 5.200 | 5.000 | 5.010 | 4.758 | 17,273,659 |
| 2024-10-14 | 5.330 | 5.330 | 4.980 | 5.240 | 4.976 | 26,344,661 |
| 2024-10-11 | 5.160 | 5.500 | 5.090 | 5.370 | 5.100 | 38,183,460 |
| 2024-10-10 | 5.000 | 5.220 | 4.910 | 5.110 | 4.853 | 17,993,697 |
| 2024-10-09 | 5.370 | 5.370 | 4.930 | 4.930 | 4.682 | 21,860,843 |
| 2024-10-08 | 5.920 | 5.920 | 5.310 | 5.480 | 5.204 | 41,699,701 |
| 2024-09-30 | 5.200 | 5.440 | 5.000 | 5.380 | 5.109 | 38,093,668 |
| 2024-09-27 | 5.050 | 5.050 | 4.770 | 5.000 | 4.748 | 34,348,121 |
| 2024-09-26 | 4.690 | 4.930 | 4.660 | 4.920 | 4.673 | 28,918,600 |
| 2024-09-25 | 4.720 | 4.820 | 4.630 | 4.700 | 4.464 | 17,120,968 |
| 2024-09-24 | 4.380 | 4.530 | 4.380 | 4.520 | 4.293 | 8,001,500 |
| 2024-09-23 | 4.380 | 4.410 | 4.340 | 4.370 | 4.150 | 3,818,500 |
| 2024-09-20 | 4.420 | 4.440 | 4.370 | 4.400 | 4.179 | 3,607,300 |
| 2024-09-19 | 4.310 | 4.450 | 4.310 | 4.420 | 4.198 | 5,921,650 |
| 2024-09-18 | 4.290 | 4.320 | 4.170 | 4.310 | 4.093 | 5,947,700 |
| 2024-09-13 | 4.340 | 4.450 | 4.300 | 4.340 | 4.122 | 6,874,730 |
| 2024-09-12 | 4.330 | 4.380 | 4.310 | 4.340 | 4.122 | 3,825,200 |
| 2024-09-11 | 4.410 | 4.410 | 4.300 | 4.330 | 4.112 | 5,358,600 |
| 2024-09-10 | 4.430 | 4.480 | 4.370 | 4.420 | 4.198 | 4,908,540 |
| 2024-09-09 | 4.400 | 4.470 | 4.360 | 4.430 | 4.207 | 4,733,000 |
| 2024-09-06 | 4.390 | 4.450 | 4.370 | 4.390 | 4.169 | 4,816,701 |
| 2024-09-05 | 4.350 | 4.400 | 4.330 | 4.390 | 4.169 | 4,084,602 |
| 2024-09-04 | 4.360 | 4.380 | 4.310 | 4.340 | 4.122 | 4,464,021 |
| 2024-09-03 | 4.350 | 4.400 | 4.320 | 4.380 | 4.160 | 4,929,800 |
| 2024-09-02 | 4.310 | 4.400 | 4.310 | 4.350 | 4.131 | 6,851,260 |
| 2024-08-30 | 4.250 | 4.410 | 4.240 | 4.340 | 4.122 | 8,644,001 |
| 2024-08-29 | 4.230 | 4.280 | 4.180 | 4.270 | 4.055 | 6,171,501 |
| 2024-08-28 | 4.310 | 4.370 | 4.170 | 4.250 | 4.036 | 9,694,400 |
| 2024-08-27 | 4.170 | 4.210 | 4.130 | 4.170 | 3.960 | 5,132,800 |
| 2024-08-26 | 4.060 | 4.210 | 4.050 | 4.170 | 3.960 | 8,437,710 |
| 2024-08-23 | 4.050 | 4.060 | 3.990 | 4.030 | 3.827 | 4,351,510 |
| 2024-08-22 | 4.110 | 4.130 | 4.070 | 4.070 | 3.865 | 2,809,680 |
| 2024-08-21 | 4.120 | 4.130 | 4.060 | 4.100 | 3.894 | 3,100,100 |
| 2024-08-20 | 4.170 | 4.170 | 4.090 | 4.100 | 3.894 | 3,383,900 |
| 2024-08-19 | 4.150 | 4.160 | 4.080 | 4.140 | 3.932 | 3,195,200 |
| 2024-08-16 | 4.170 | 4.190 | 4.110 | 4.120 | 3.913 | 3,772,742 |
| 2024-08-15 | 4.130 | 4.200 | 4.120 | 4.160 | 3.951 | 4,102,100 |
| 2024-08-14 | 4.210 | 4.210 | 4.150 | 4.160 | 3.951 | 2,281,800 |
| 2024-08-13 | 4.170 | 4.210 | 4.140 | 4.190 | 3.979 | 2,950,341 |
| 2024-08-12 | 4.220 | 4.240 | 4.150 | 4.170 | 3.960 | 4,323,001 |
| 2024-08-09 | 4.300 | 4.320 | 4.220 | 4.240 | 4.027 | 5,457,332 |
| 2024-08-08 | 4.300 | 4.410 | 4.300 | 4.380 | 4.046 | 6,425,732 |
| 2024-08-07 | 4.360 | 4.410 | 4.300 | 4.330 | 4.000 | 5,278,800 |
| 2024-08-06 | 4.290 | 4.370 | 4.290 | 4.370 | 4.036 | 6,422,000 |
| 2024-08-05 | 4.260 | 4.370 | 4.260 | 4.270 | 3.944 | 6,005,700 |
| 2024-08-02 | 4.270 | 4.310 | 4.250 | 4.270 | 3.944 | 3,392,900 |
| 2024-08-01 | 4.290 | 4.320 | 4.270 | 4.290 | 3.963 | 3,839,000 |
| 2024-07-31 | 4.240 | 4.370 | 4.240 | 4.300 | 3.972 | 6,252,520 |
| 2024-07-30 | 4.170 | 4.250 | 4.160 | 4.240 | 3.916 | 4,472,401 |
| 2024-07-29 | 4.140 | 4.200 | 4.120 | 4.180 | 3.861 | 3,277,631 |
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.