Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.130 | 8.130 | 7.980 | 8.050 | 8.050 | 17,880,683 |
| 2024-04-23 | 8.140 | 8.200 | 8.100 | 8.110 | 8.110 | 16,160,600 |
| 2024-04-22 | 8.200 | 8.300 | 8.100 | 8.130 | 8.130 | 17,982,063 |
| 2024-04-19 | 8.210 | 8.290 | 8.150 | 8.180 | 8.180 | 20,119,736 |
| 2024-04-18 | 8.070 | 8.400 | 8.060 | 8.210 | 8.210 | 29,911,651 |
| 2024-04-17 | 7.940 | 8.110 | 7.840 | 8.110 | 8.110 | 25,352,574 |
| 2024-04-16 | 7.970 | 8.000 | 7.880 | 7.910 | 7.910 | 22,646,260 |
| 2024-04-15 | 7.810 | 7.990 | 7.780 | 7.970 | 7.970 | 20,467,847 |
| 2024-04-12 | 7.860 | 7.930 | 7.800 | 7.810 | 7.810 | 11,540,526 |
| 2024-04-11 | 7.860 | 7.930 | 7.810 | 7.890 | 7.890 | 15,806,200 |
| 2024-04-10 | 7.920 | 8.000 | 7.870 | 7.910 | 7.910 | 14,174,663 |
| 2024-04-09 | 7.960 | 8.040 | 7.920 | 7.930 | 7.930 | 10,756,945 |
| 2024-04-08 | 7.870 | 8.010 | 7.800 | 7.970 | 7.970 | 18,940,911 |
| 2024-04-03 | 7.940 | 7.950 | 7.820 | 7.890 | 7.890 | 13,449,534 |
| 2024-04-02 | 7.810 | 7.930 | 7.800 | 7.900 | 7.900 | 14,266,318 |
| 2024-04-01 | 7.780 | 7.850 | 7.760 | 7.830 | 7.830 | 15,204,319 |
| 2024-03-29 | 7.680 | 7.770 | 7.680 | 7.750 | 7.750 | 8,830,218 |
| 2024-03-28 | 7.830 | 7.840 | 7.680 | 7.710 | 7.710 | 22,422,834 |
| 2024-03-27 | 7.800 | 7.910 | 7.800 | 7.850 | 7.850 | 17,911,650 |
| 2024-03-26 | 7.760 | 7.840 | 7.730 | 7.830 | 7.830 | 20,354,318 |
| 2024-03-25 | 7.620 | 7.790 | 7.620 | 7.760 | 7.760 | 20,085,306 |
| 2024-03-22 | 7.750 | 7.770 | 7.620 | 7.660 | 7.660 | 18,150,721 |
| 2024-03-21 | 7.660 | 7.790 | 7.640 | 7.770 | 7.770 | 18,619,983 |
| 2024-03-20 | 7.640 | 7.690 | 7.580 | 7.670 | 7.670 | 11,313,250 |
| 2024-03-19 | 7.700 | 7.710 | 7.610 | 7.610 | 7.610 | 10,759,000 |
| 2024-03-18 | 7.690 | 7.730 | 7.640 | 7.710 | 7.710 | 14,711,282 |
| 2024-03-15 | 7.590 | 7.730 | 7.580 | 7.720 | 7.720 | 23,022,647 |
| 2024-03-14 | 7.510 | 7.630 | 7.510 | 7.550 | 7.550 | 18,042,836 |
| 2024-03-13 | 7.630 | 7.660 | 7.500 | 7.540 | 7.540 | 14,703,383 |
| 2024-03-12 | 7.730 | 7.730 | 7.610 | 7.640 | 7.640 | 18,085,263 |
| 2024-03-11 | 7.750 | 7.800 | 7.670 | 7.740 | 7.740 | 17,545,750 |
| 2024-03-08 | 7.670 | 7.770 | 7.650 | 7.760 | 7.760 | 18,065,997 |
| 2024-03-07 | 7.650 | 7.790 | 7.650 | 7.690 | 7.690 | 18,668,802 |
| 2024-03-06 | 7.700 | 7.760 | 7.640 | 7.650 | 7.650 | 13,714,301 |
| 2024-03-05 | 7.550 | 7.730 | 7.540 | 7.710 | 7.710 | 17,701,416 |
| 2024-03-04 | 7.680 | 7.710 | 7.530 | 7.560 | 7.560 | 17,221,406 |
| 2024-03-01 | 7.770 | 7.790 | 7.680 | 7.700 | 7.700 | 13,130,100 |
| 2024-02-29 | 7.670 | 7.790 | 7.640 | 7.790 | 7.790 | 19,467,100 |
| 2024-02-28 | 7.670 | 7.770 | 7.620 | 7.670 | 7.670 | 20,137,600 |
| 2024-02-27 | 7.620 | 7.710 | 7.590 | 7.700 | 7.700 | 15,206,398 |
| 2024-02-26 | 7.810 | 7.820 | 7.630 | 7.640 | 7.640 | 22,990,940 |
| 2024-02-23 | 7.840 | 8.000 | 7.820 | 7.850 | 7.850 | 21,604,212 |
| 2024-02-22 | 7.830 | 7.890 | 7.770 | 7.870 | 7.870 | 22,526,673 |
| 2024-02-21 | 7.660 | 8.040 | 7.640 | 7.850 | 7.850 | 31,955,889 |
| 2024-02-20 | 7.610 | 7.720 | 7.590 | 7.710 | 7.710 | 25,483,364 |
| 2024-02-19 | 7.820 | 7.820 | 7.580 | 7.640 | 7.640 | 38,597,701 |
| 2024-02-08 | 7.720 | 8.120 | 7.700 | 7.750 | 7.750 | 48,048,702 |
| 2024-02-07 | 7.350 | 7.850 | 7.340 | 7.790 | 7.790 | 54,008,458 |
| 2024-02-06 | 7.100 | 7.420 | 7.060 | 7.400 | 7.400 | 37,842,855 |
| 2024-02-05 | 7.100 | 7.240 | 6.960 | 7.140 | 7.140 | 38,387,153 |
| 2024-02-02 | 7.180 | 7.300 | 6.900 | 7.130 | 7.130 | 27,292,454 |
| 2024-02-01 | 7.150 | 7.260 | 7.110 | 7.160 | 7.160 | 19,365,683 |
| 2024-01-31 | 7.160 | 7.270 | 7.120 | 7.160 | 7.160 | 18,424,019 |
| 2024-01-30 | 7.270 | 7.310 | 7.140 | 7.160 | 7.160 | 21,766,592 |
| 2024-01-29 | 7.340 | 7.420 | 7.270 | 7.300 | 7.300 | 25,053,874 |
| 2024-01-26 | 7.160 | 7.370 | 7.150 | 7.310 | 7.310 | 27,450,553 |
| 2024-01-25 | 7.090 | 7.170 | 7.070 | 7.160 | 7.160 | 23,642,795 |
| 2024-01-24 | 6.980 | 7.100 | 6.910 | 7.080 | 7.080 | 19,957,893 |
| 2024-01-23 | 6.910 | 6.990 | 6.800 | 6.950 | 6.950 | 23,380,742 |
| 2024-01-22 | 7.090 | 7.210 | 6.900 | 6.940 | 6.940 | 27,863,242 |
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.