Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.370	8.390	7.980	8.130	7.773	21,750,738
2023-04-25	7.920	8.480	7.920	8.430	8.060	36,321,916
2023-04-24	8.030	8.130	7.960	8.010	7.658	8,861,768
2023-04-21	8.200	8.240	8.030	8.060	7.706	13,904,000
2023-04-20	8.260	8.280	8.060	8.200	7.840	10,453,451
2023-04-19	8.380	8.400	8.230	8.280	7.916	16,281,736
2023-04-18	8.080	8.420	8.010	8.380	8.012	26,918,824
2023-04-17	7.710	8.080	7.700	8.020	7.668	18,918,806
2023-04-14	7.590	7.840	7.560	7.750	7.410	15,390,872
2023-04-13	7.540	7.630	7.480	7.560	7.228	15,359,327
2023-04-12	7.590	7.620	7.480	7.530	7.199	9,795,027
2023-04-11	7.630	7.650	7.510	7.550	7.218	12,570,054
2023-04-10	7.680	7.700	7.560	7.610	7.276	13,598,382
2023-04-07	7.770	7.770	7.620	7.660	7.324	8,704,400
2023-04-06	7.880	7.920	7.740	7.740	7.400	6,872,038
2023-04-04	7.960	8.000	7.860	7.900	7.553	7,411,508
2023-04-03	7.950	8.030	7.880	7.950	7.601	12,904,398
2023-03-31	8.120	8.120	7.900	7.910	7.563	8,447,848
2023-03-30	8.040	8.110	7.960	8.090	7.735	9,265,427
2023-03-29	8.030	8.100	8.020	8.020	7.668	6,574,502
2023-03-28	8.090	8.120	8.010	8.050	7.697	6,211,518
2023-03-27	8.140	8.170	7.960	8.060	7.706	17,959,526
2023-03-24	8.090	8.180	8.070	8.150	7.792	10,917,022
2023-03-23	8.090	8.150	8.010	8.100	7.744	13,398,139
2023-03-22	8.070	8.140	8.010	8.090	7.735	13,930,880
2023-03-21	7.940	8.110	7.870	8.060	7.706	14,024,880
2023-03-20	7.950	8.050	7.880	7.900	7.553	17,993,510
2023-03-17	8.080	8.160	7.960	7.980	7.630	23,426,148
2023-03-16	7.950	8.410	7.950	8.110	7.754	26,702,687
2023-03-15	7.840	8.050	7.800	8.020	7.668	19,130,241
2023-03-14	7.810	7.880	7.720	7.760	7.419	19,700,281
2023-03-13	7.930	7.960	7.800	7.900	7.553	12,650,977
2023-03-10	7.950	8.020	7.900	7.970	7.620	9,321,927
2023-03-09	7.990	8.050	7.930	7.940	7.591	9,603,349
2023-03-08	8.000	8.090	7.880	7.990	7.639	13,969,971
2023-03-07	8.120	8.250	8.000	8.020	7.668	11,405,827
2023-03-06	8.160	8.240	8.050	8.100	7.744	20,034,647
2023-03-03	8.100	8.170	8.040	8.140	7.783	14,510,837
2023-03-02	8.030	8.130	8.030	8.100	7.744	10,391,641
2023-03-01	8.050	8.120	8.000	8.060	7.706	14,923,116
2023-02-28	8.100	8.150	7.980	8.050	7.697	12,191,979
2023-02-27	8.080	8.260	8.010	8.110	7.754	12,987,180
2023-02-24	8.130	8.170	7.950	8.110	7.754	17,446,169
2023-02-23	8.030	8.380	8.020	8.130	7.773	25,928,591
2023-02-22	8.010	8.090	7.950	8.050	7.697	15,635,711
2023-02-21	7.780	8.060	7.760	8.010	7.658	28,599,462
2023-02-20	7.820	7.940	7.690	7.810	7.467	21,755,200
2023-02-17	7.680	7.900	7.650	7.820	7.477	32,283,925
2023-02-16	7.600	7.920	7.580	7.790	7.448	40,162,396
2023-02-15	7.520	7.690	7.470	7.610	7.276	32,948,441
2023-02-14	7.300	7.700	7.280	7.520	7.190	50,386,410
2023-02-13	7.420	7.430	7.200	7.260	6.941	34,227,903
2023-02-10	6.920	7.450	6.910	7.370	7.046	51,126,516
2023-02-09	6.830	6.950	6.810	6.940	6.635	16,501,006
2023-02-08	6.880	6.890	6.830	6.830	6.530	8,274,427
2023-02-07	6.910	6.910	6.830	6.870	6.568	10,094,252
2023-02-06	6.830	6.920	6.770	6.900	6.597	11,100,043
2023-02-03	6.860	6.870	6.810	6.840	6.540	8,250,136
2023-02-02	6.880	6.900	6.850	6.870	6.568	9,554,243
2023-02-01	6.880	6.900	6.840	6.880	6.578	10,980,791

← NewerPage 15 of 21 · 1,215 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.