Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.880	7.940	7.810	7.930	7.930	6,639,932
2023-07-25	7.780	7.900	7.740	7.890	7.890	9,178,650
2023-07-24	7.590	7.780	7.560	7.710	7.710	9,336,274
2023-07-21	7.590	7.650	7.480	7.610	7.610	8,757,341
2023-07-20	7.960	8.020	7.940	7.970	7.620	11,187,632
2023-07-19	7.960	7.980	7.900	7.950	7.601	5,232,346
2023-07-18	7.900	7.970	7.850	7.960	7.610	7,171,434
2023-07-17	7.800	7.900	7.780	7.890	7.544	6,410,769
2023-07-14	7.840	7.850	7.770	7.800	7.458	4,432,600
2023-07-13	7.700	7.840	7.700	7.820	7.477	7,393,200
2023-07-12	7.680	7.750	7.650	7.680	7.343	5,217,421
2023-07-11	7.670	7.720	7.630	7.680	7.343	5,378,000
2023-07-10	7.690	7.710	7.640	7.650	7.314	4,917,200
2023-07-07	7.620	7.700	7.600	7.650	7.314	4,313,123
2023-07-06	7.690	7.740	7.610	7.620	7.285	8,157,400
2023-07-05	7.790	7.820	7.700	7.710	7.371	7,103,400
2023-07-04	7.980	7.980	7.750	7.780	7.438	11,205,039
2023-07-03	7.750	7.980	7.750	7.960	7.610	9,458,562
2023-06-30	7.670	7.790	7.670	7.760	7.419	5,207,750
2023-06-29	7.750	7.760	7.620	7.690	7.352	4,766,173
2023-06-28	7.690	7.780	7.670	7.740	7.400	5,955,991
2023-06-27	7.640	7.720	7.600	7.690	7.352	9,242,780
2023-06-26	7.730	7.740	7.560	7.630	7.295	11,980,210
2023-06-21	7.810	7.830	7.710	7.730	7.391	9,715,700
2023-06-20	7.870	7.930	7.800	7.810	7.467	8,220,380
2023-06-19	8.060	8.080	7.860	7.860	7.515	11,803,995
2023-06-16	8.200	8.220	8.070	8.070	7.716	7,273,100
2023-06-15	8.250	8.290	8.130	8.180	7.821	4,974,631
2023-06-14	8.290	8.400	8.190	8.210	7.850	5,278,594
2023-06-13	8.340	8.430	8.300	8.320	7.955	5,310,599
2023-06-12	8.490	8.490	8.270	8.330	7.964	10,060,003
2023-06-09	8.390	8.530	8.300	8.490	8.117	13,284,246
2023-06-08	8.310	8.390	8.200	8.370	8.002	6,775,500
2023-06-07	8.250	8.350	8.180	8.290	7.926	6,288,716
2023-06-06	8.160	8.310	8.130	8.200	7.840	8,219,691
2023-06-05	8.100	8.250	8.070	8.140	7.783	5,023,984
2023-06-02	7.940	8.200	7.930	8.100	7.744	9,813,764
2023-06-01	7.970	8.050	7.870	7.920	7.572	11,740,154
2023-05-31	8.110	8.110	7.930	8.020	7.668	7,715,951
2023-05-30	8.040	8.140	7.950	8.110	7.754	7,511,883
2023-05-29	8.050	8.180	7.970	8.010	7.658	8,455,316
2023-05-26	7.970	8.050	7.870	8.020	7.668	9,625,006
2023-05-25	8.090	8.150	7.920	7.970	7.620	10,131,242
2023-05-24	8.440	8.440	8.070	8.110	7.754	14,326,533
2023-05-23	8.540	8.610	8.370	8.380	8.012	12,730,772
2023-05-22	8.450	8.640	8.410	8.500	8.127	12,036,937
2023-05-19	8.620	8.660	8.440	8.480	8.108	15,744,208
2023-05-18	8.570	8.900	8.520	8.690	8.308	23,156,568
2023-05-17	8.620	8.640	8.400	8.560	8.184	16,479,580
2023-05-16	8.500	8.930	8.460	8.560	8.184	30,288,032
2023-05-15	8.300	8.540	8.130	8.510	8.136	22,442,876
2023-05-12	8.310	8.570	8.270	8.340	7.974	15,749,009
2023-05-11	8.210	8.630	8.170	8.380	8.012	25,195,828
2023-05-10	8.300	8.430	8.100	8.210	7.850	19,827,800
2023-05-09	8.540	8.740	8.250	8.370	8.002	31,471,678
2023-05-08	8.430	8.720	8.260	8.550	8.175	35,600,400
2023-05-05	8.370	8.750	8.320	8.430	8.060	30,959,805
2023-05-04	8.120	8.400	8.090	8.380	8.012	16,502,477
2023-04-28	8.330	8.390	8.160	8.190	7.830	17,542,263
2023-04-27	8.190	8.440	8.120	8.360	7.993	22,396,687

← NewerPage 14 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.