Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 7.720 | 7.560 | 7.590 | 7.590 | 16,027,027 |
| 2024-07-22 | 7.730 | 7.730 | 7.540 | 7.580 | 7.580 | 13,134,434 |
| 2024-07-19 | 7.710 | 7.740 | 7.620 | 7.690 | 7.690 | 15,436,197 |
| 2024-07-18 | 7.680 | 7.770 | 7.560 | 7.740 | 7.740 | 18,295,150 |
| 2024-07-17 | 7.680 | 7.710 | 7.620 | 7.690 | 7.690 | 15,340,206 |
| 2024-07-16 | 7.780 | 7.840 | 7.620 | 7.670 | 7.670 | 23,654,710 |
| 2024-07-15 | 8.030 | 8.120 | 7.980 | 8.110 | 8.110 | 17,677,000 |
| 2024-07-12 | 7.880 | 8.040 | 7.870 | 8.010 | 8.010 | 18,207,319 |
| 2024-07-11 | 8.070 | 8.080 | 7.830 | 7.880 | 7.880 | 19,911,260 |
| 2024-07-10 | 8.060 | 8.130 | 8.010 | 8.020 | 8.020 | 11,362,810 |
| 2024-07-09 | 7.890 | 8.090 | 7.880 | 8.060 | 8.060 | 16,586,700 |
| 2024-07-08 | 7.940 | 8.020 | 7.870 | 7.900 | 7.900 | 13,124,100 |
| 2024-07-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2024-07-04 | 8.250 | 8.370 | 8.150 | 8.160 | 8.160 | 15,623,670 |
| 2024-07-03 | 8.300 | 8.390 | 8.240 | 8.260 | 8.260 | 18,873,267 |
| 2024-07-02 | 8.200 | 8.310 | 8.200 | 8.290 | 8.290 | 21,426,982 |
| 2024-07-01 | 8.170 | 8.260 | 8.130 | 8.220 | 8.220 | 16,898,647 |
| 2024-06-28 | 7.910 | 8.260 | 7.890 | 8.180 | 8.180 | 25,811,737 |
| 2024-06-27 | 7.860 | 8.010 | 7.820 | 7.920 | 7.920 | 18,520,100 |
| 2024-06-26 | 7.860 | 7.910 | 7.810 | 7.860 | 7.860 | 11,477,000 |
| 2024-06-25 | 7.840 | 7.930 | 7.830 | 7.880 | 7.880 | 13,644,169 |
| 2024-06-24 | 7.940 | 7.940 | 7.750 | 7.830 | 7.830 | 13,893,200 |
| 2024-06-21 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 11,609,953 |
| 2024-06-20 | 8.000 | 8.020 | 7.850 | 7.860 | 7.860 | 14,358,322 |
| 2024-06-19 | 7.990 | 8.050 | 7.940 | 7.980 | 7.980 | 10,785,888 |
| 2024-06-18 | 7.980 | 8.030 | 7.900 | 7.970 | 7.970 | 11,624,436 |
| 2024-06-17 | 8.100 | 8.190 | 7.930 | 7.960 | 7.960 | 15,852,487 |
| 2024-06-14 | 8.040 | 8.160 | 7.930 | 8.110 | 8.110 | 22,362,771 |
| 2024-06-13 | 8.160 | 8.220 | 7.960 | 8.010 | 8.010 | 15,852,501 |
| 2024-06-12 | 8.160 | 8.180 | 8.000 | 8.130 | 8.130 | 15,434,710 |
| 2024-06-11 | 8.320 | 8.370 | 8.140 | 8.160 | 8.160 | 17,503,547 |
| 2024-06-07 | 8.290 | 8.350 | 8.250 | 8.330 | 8.330 | 14,859,616 |
| 2024-06-06 | 8.340 | 8.390 | 8.220 | 8.260 | 8.260 | 19,568,301 |
| 2024-06-05 | 8.580 | 8.580 | 8.230 | 8.320 | 8.320 | 26,308,800 |
| 2024-06-04 | 8.430 | 8.580 | 8.390 | 8.560 | 8.560 | 20,757,093 |
| 2024-06-03 | 8.560 | 8.610 | 8.330 | 8.440 | 8.440 | 23,175,200 |
| 2024-05-31 | 8.630 | 8.660 | 8.560 | 8.590 | 8.590 | 16,284,708 |
| 2024-05-30 | 8.610 | 8.770 | 8.560 | 8.620 | 8.620 | 24,560,139 |
| 2024-05-29 | 8.610 | 8.740 | 8.560 | 8.600 | 8.600 | 16,177,167 |
| 2024-05-28 | 8.700 | 8.740 | 8.570 | 8.640 | 8.640 | 16,404,000 |
| 2024-05-27 | 8.600 | 8.740 | 8.580 | 8.700 | 8.700 | 20,620,609 |
| 2024-05-24 | 8.580 | 8.800 | 8.560 | 8.590 | 8.590 | 22,531,690 |
| 2024-05-23 | 8.610 | 8.730 | 8.540 | 8.610 | 8.610 | 18,022,467 |
| 2024-05-22 | 8.590 | 8.750 | 8.570 | 8.630 | 8.630 | 23,222,600 |
| 2024-05-21 | 8.470 | 8.620 | 8.460 | 8.580 | 8.580 | 21,403,883 |
| 2024-05-20 | 8.580 | 8.630 | 8.480 | 8.490 | 8.490 | 24,438,121 |
| 2024-05-17 | 8.520 | 8.620 | 8.430 | 8.590 | 8.590 | 22,262,351 |
| 2024-05-16 | 8.370 | 8.570 | 8.350 | 8.510 | 8.510 | 23,881,597 |
| 2024-05-15 | 8.300 | 8.410 | 8.280 | 8.370 | 8.370 | 13,561,949 |
| 2024-05-14 | 8.350 | 8.420 | 8.300 | 8.320 | 8.320 | 17,498,828 |
| 2024-05-13 | 8.210 | 8.400 | 8.180 | 8.380 | 8.380 | 19,216,226 |
| 2024-05-10 | 8.220 | 8.290 | 8.180 | 8.270 | 8.270 | 13,545,490 |
| 2024-05-09 | 8.140 | 8.270 | 8.120 | 8.210 | 8.210 | 14,782,456 |
| 2024-05-08 | 8.150 | 8.200 | 8.110 | 8.120 | 8.120 | 13,830,164 |
| 2024-05-07 | 8.280 | 8.280 | 8.090 | 8.170 | 8.170 | 13,372,835 |
| 2024-05-06 | 8.230 | 8.280 | 8.130 | 8.190 | 8.190 | 23,883,686 |
| 2024-04-30 | 8.030 | 8.230 | 8.000 | 8.160 | 8.160 | 22,673,264 |
| 2024-04-29 | 7.770 | 8.070 | 7.760 | 8.040 | 8.040 | 36,050,765 |
| 2024-04-26 | 8.130 | 8.150 | 7.810 | 7.850 | 7.850 | 46,684,441 |
| 2024-04-25 | 8.000 | 8.220 | 7.980 | 8.210 | 8.210 | 21,375,696 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.3500 CNY |
| 2022-08-02 | 0.3500 CNY |
| 2021-07-12 | 0.3200 CNY |
| 2020-07-15 | 0.3200 CNY |
| 2019-07-04 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.