Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.920 | 4.970 | 4.890 | 4.930 | 4.930 | 3,021,499 |
| 2026-10-19 | 4.950 | 5.020 | 4.870 | 4.930 | 4.930 | 5,538,200 |
| 2026-10-16 | 5.050 | 5.120 | 4.950 | 4.990 | 4.990 | 6,461,373 |
| 2026-10-15 | 5.100 | 5.100 | 4.970 | 4.990 | 4.990 | 5,929,899 |
| 2026-10-14 | 5.170 | 5.260 | 5.130 | 5.140 | 5.140 | 5,369,199 |
| 2026-10-13 | 5.120 | 5.230 | 5.060 | 5.200 | 5.200 | 5,864,000 |
| 2026-10-12 | 5.190 | 5.260 | 5.130 | 5.140 | 5.140 | 5,930,300 |
| 2026-10-09 | 5.060 | 5.230 | 5.040 | 5.210 | 5.210 | 7,780,773 |
| 2026-10-08 | 5.100 | 5.180 | 5.050 | 5.090 | 5.090 | 5,474,000 |
| 2026-09-30 | 5.060 | 5.130 | 5.000 | 5.100 | 5.100 | 4,943,973 |
| 2026-09-29 | 4.970 | 5.080 | 4.970 | 5.060 | 5.060 | 4,225,800 |
| 2026-09-28 | 4.960 | 5.040 | 4.950 | 5.010 | 5.010 | 4,305,842 |
| 2026-09-24 | 4.980 | 5.050 | 4.960 | 4.990 | 4.990 | 3,183,400 |
| 2026-09-23 | 5.050 | 5.070 | 5.000 | 5.000 | 5.000 | 4,803,500 |
| 2026-09-22 | 5.070 | 5.130 | 4.980 | 5.070 | 5.070 | 5,731,120 |
| 2026-09-21 | 4.970 | 5.100 | 4.960 | 5.090 | 5.090 | 5,057,000 |
| 2026-09-18 | 4.970 | 5.060 | 4.940 | 4.980 | 4.980 | 5,775,860 |
| 2026-09-17 | 4.950 | 4.990 | 4.870 | 4.980 | 4.980 | 5,419,800 |
| 2026-09-16 | 4.930 | 5.010 | 4.870 | 4.970 | 4.970 | 4,477,700 |
| 2026-09-15 | 5.180 | 5.180 | 4.960 | 4.980 | 4.980 | 7,804,000 |
| 2026-09-14 | 5.150 | 5.240 | 5.070 | 5.190 | 5.190 | 8,233,920 |
| 2026-09-11 | 5.240 | 5.300 | 5.060 | 5.140 | 5.140 | 9,994,245 |
| 2026-09-10 | 5.330 | 5.360 | 5.230 | 5.260 | 5.260 | 7,219,644 |
| 2026-09-09 | 5.290 | 5.360 | 5.200 | 5.330 | 5.330 | 9,765,500 |
| 2026-09-08 | 5.220 | 5.320 | 5.220 | 5.300 | 5.300 | 10,044,700 |
| 2026-09-07 | 5.130 | 5.250 | 5.090 | 5.240 | 5.240 | 9,477,719 |
| 2026-09-04 | 5.060 | 5.160 | 5.000 | 5.140 | 5.140 | 7,946,669 |
| 2026-09-03 | 5.100 | 5.160 | 5.030 | 5.030 | 5.030 | 7,593,360 |
| 2026-09-02 | 5.120 | 5.120 | 5.030 | 5.100 | 5.100 | 6,279,700 |
| 2026-09-01 | 5.020 | 5.140 | 5.010 | 5.130 | 5.130 | 8,334,300 |
| 2026-08-31 | 5.050 | 5.080 | 4.990 | 5.010 | 5.010 | 7,912,400 |
| 2026-08-28 | 4.970 | 5.070 | 4.940 | 5.060 | 5.060 | 6,817,100 |
| 2026-08-27 | 4.990 | 5.030 | 4.950 | 4.960 | 4.960 | 5,098,200 |
| 2026-08-26 | 4.940 | 5.050 | 4.940 | 5.010 | 5.010 | 6,801,400 |
| 2026-08-25 | 4.860 | 4.990 | 4.840 | 4.970 | 4.970 | 7,002,001 |
| 2026-08-24 | 4.900 | 4.940 | 4.820 | 4.860 | 4.860 | 6,763,902 |
| 2026-08-21 | 4.960 | 4.970 | 4.830 | 4.900 | 4.900 | 6,323,302 |
| 2026-08-20 | 4.920 | 4.990 | 4.900 | 4.980 | 4.980 | 6,009,800 |
| 2026-08-19 | 4.970 | 5.000 | 4.870 | 4.900 | 4.900 | 5,262,700 |
| 2026-08-18 | 4.960 | 5.000 | 4.920 | 4.990 | 4.990 | 5,668,400 |
| 2026-08-17 | 4.880 | 4.970 | 4.810 | 4.960 | 4.960 | 8,006,200 |
| 2026-08-14 | 4.910 | 4.910 | 4.820 | 4.880 | 4.880 | 6,704,500 |
| 2026-08-13 | 4.970 | 4.980 | 4.860 | 4.890 | 4.890 | 7,186,294 |
| 2026-08-12 | 4.900 | 4.980 | 4.860 | 4.980 | 4.980 | 10,901,090 |
| 2026-08-11 | 5.020 | 5.070 | 4.960 | 5.040 | 4.910 | 10,032,900 |
| 2026-08-10 | 4.880 | 5.030 | 4.840 | 5.020 | 4.891 | 10,796,400 |
| 2026-08-07 | 4.890 | 4.890 | 4.790 | 4.850 | 4.725 | 6,208,100 |
| 2026-08-06 | 4.860 | 4.950 | 4.830 | 4.900 | 4.774 | 5,778,850 |
| 2026-08-05 | 4.930 | 4.960 | 4.830 | 4.890 | 4.764 | 7,377,600 |
| 2026-08-04 | 4.960 | 5.060 | 4.880 | 4.900 | 4.774 | 6,897,020 |
| 2026-08-03 | 4.850 | 4.980 | 4.850 | 4.960 | 4.832 | 6,729,840 |
| 2026-07-31 | 4.820 | 4.890 | 4.810 | 4.860 | 4.735 | 5,999,408 |
| 2026-07-30 | 4.760 | 4.910 | 4.760 | 4.840 | 4.715 | 7,956,200 |
| 2026-07-29 | 4.700 | 4.840 | 4.680 | 4.800 | 4.676 | 7,116,100 |
| 2026-07-28 | 4.590 | 4.730 | 4.590 | 4.690 | 4.569 | 5,721,800 |
| 2026-07-27 | 4.550 | 4.660 | 4.530 | 4.620 | 4.501 | 5,481,200 |
| 2026-07-24 | 4.650 | 4.710 | 4.530 | 4.540 | 4.423 | 6,711,300 |
| 2026-07-23 | 4.530 | 4.700 | 4.510 | 4.680 | 4.559 | 6,397,800 |
| 2026-07-22 | 4.590 | 4.650 | 4.510 | 4.550 | 4.433 | 6,654,900 |
| 2026-07-21 | 4.710 | 4.730 | 4.530 | 4.590 | 4.472 | 10,340,100 |
Page 1 of 21 · 1,212 trading daysOlder →
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.