Bank of Changsha Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.030	7.080	6.980	7.040	7.040	14,560,932
2024-01-18	7.010	7.060	6.860	7.050	7.050	24,788,386
2024-01-17	7.160	7.220	7.070	7.080	7.080	25,026,800
2024-01-16	7.070	7.250	7.050	7.180	7.180	26,983,000
2024-01-15	6.960	7.090	6.940	7.080	7.080	20,862,118
2024-01-12	6.870	7.000	6.850	6.940	6.940	14,630,924
2024-01-11	6.850	6.930	6.820	6.870	6.870	13,883,584
2024-01-10	6.860	6.890	6.820	6.870	6.870	9,194,532
2024-01-09	6.820	6.900	6.730	6.870	6.870	14,042,900
2024-01-08	6.880	6.920	6.800	6.810	6.810	14,038,200
2024-01-05	6.820	7.010	6.790	6.900	6.900	23,421,057
2024-01-04	6.820	6.860	6.770	6.820	6.820	10,953,400
2024-01-03	6.740	6.840	6.740	6.820	6.820	11,162,619
2024-01-02	6.810	6.850	6.760	6.760	6.760	11,984,316
2023-12-29	6.780	6.840	6.720	6.820	6.820	13,926,900
2023-12-28	6.610	6.810	6.600	6.760	6.760	18,610,900
2023-12-27	6.550	6.640	6.530	6.630	6.630	8,571,517
2023-12-26	6.550	6.600	6.540	6.560	6.560	7,347,400
2023-12-25	6.580	6.620	6.540	6.570	6.570	9,304,100
2023-12-22	6.590	6.640	6.560	6.590	6.590	14,366,000
2023-12-21	6.550	6.590	6.470	6.570	6.570	14,736,229
2023-12-20	6.600	6.620	6.560	6.580	6.580	12,652,500
2023-12-19	6.610	6.640	6.550	6.600	6.600	13,080,067
2023-12-18	6.670	6.710	6.600	6.620	6.620	12,086,003
2023-12-15	6.710	6.780	6.680	6.680	6.680	10,211,806
2023-12-14	6.750	6.780	6.710	6.710	6.710	8,038,600
2023-12-13	6.810	6.830	6.730	6.740	6.740	12,885,200
2023-12-12	6.770	6.830	6.730	6.830	6.830	10,657,300
2023-12-11	6.690	6.800	6.590	6.780	6.780	26,463,287
2023-12-08	6.760	6.780	6.700	6.710	6.710	25,041,458
2023-12-07	6.760	6.800	6.700	6.760	6.760	20,222,856
2023-12-06	6.780	6.830	6.660	6.760	6.760	14,997,880
2023-12-05	6.860	6.880	6.780	6.790	6.790	10,055,301
2023-12-04	6.830	6.890	6.830	6.870	6.870	10,696,817
2023-12-01	6.810	6.860	6.800	6.840	6.840	12,465,216
2023-11-30	6.820	6.860	6.770	6.790	6.790	14,282,671
2023-11-29	6.900	6.920	6.780	6.820	6.820	15,438,500
2023-11-28	7.000	7.020	6.890	6.900	6.900	19,596,496
2023-11-27	7.040	7.050	6.960	7.010	7.010	17,508,024
2023-11-24	7.010	7.040	6.990	7.030	7.030	11,049,900
2023-11-23	6.990	7.040	6.960	7.020	7.020	14,733,190
2023-11-22	6.980	7.050	6.970	6.990	6.990	14,688,240
2023-11-21	6.980	7.020	6.960	6.990	6.990	15,900,700
2023-11-20	7.020	7.040	6.950	6.990	6.990	20,741,718
2023-11-17	7.050	7.060	6.980	7.020	7.020	11,053,700
2023-11-16	7.110	7.120	7.050	7.060	7.060	8,548,300
2023-11-15	7.130	7.140	7.080	7.110	7.110	10,918,706
2023-11-14	7.040	7.110	7.040	7.090	7.090	9,733,566
2023-11-13	7.090	7.110	7.000	7.070	7.070	16,999,839
2023-11-10	7.210	7.210	7.060	7.090	7.090	14,605,628
2023-11-09	7.230	7.260	7.200	7.200	7.200	10,984,710
2023-11-08	7.260	7.260	7.200	7.230	7.230	9,333,200
2023-11-07	7.310	7.310	7.250	7.250	7.250	12,279,700
2023-11-06	7.350	7.370	7.270	7.330	7.330	17,341,958
2023-11-03	7.360	7.410	7.320	7.340	7.340	12,680,497
2023-11-02	7.300	7.400	7.280	7.360	7.360	12,614,400
2023-11-01	7.360	7.370	7.280	7.300	7.300	11,035,003
2023-10-31	7.370	7.390	7.240	7.350	7.350	14,009,728
2023-10-30	7.540	7.540	7.340	7.360	7.360	21,017,945
2023-10-27	7.760	7.810	7.470	7.550	7.550	22,003,780

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.