Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.890	6.940	6.860	6.860	6.559	9,179,507
2023-01-30	6.980	7.000	6.890	6.900	6.597	11,081,756
2023-01-20	6.940	6.950	6.850	6.940	6.635	11,307,961
2023-01-19	6.900	6.950	6.860	6.940	6.635	5,387,444
2023-01-18	6.870	6.940	6.870	6.920	6.616	5,316,257
2023-01-17	6.940	6.940	6.860	6.890	6.587	7,093,719
2023-01-16	6.950	7.010	6.910	6.920	6.616	10,902,573
2023-01-13	6.850	6.920	6.820	6.920	6.616	8,218,200
2023-01-12	6.850	6.880	6.800	6.830	6.530	5,776,000
2023-01-11	6.830	6.880	6.800	6.850	6.549	6,670,416
2023-01-10	6.850	6.880	6.800	6.820	6.521	5,990,555
2023-01-09	6.890	6.910	6.840	6.850	6.549	7,634,884
2023-01-06	6.850	6.890	6.820	6.860	6.559	7,617,731
2023-01-05	6.870	6.940	6.850	6.870	6.568	9,991,142
2023-01-04	6.740	6.870	6.730	6.860	6.559	12,792,320
2023-01-03	6.750	6.760	6.690	6.750	6.454	11,162,710
2022-12-30	6.750	6.800	6.710	6.760	6.463	6,417,574
2022-12-29	6.700	6.780	6.630	6.750	6.454	9,485,056
2022-12-28	6.620	6.730	6.580	6.720	6.425	9,900,553
2022-12-27	6.580	6.660	6.580	6.620	6.329	9,415,140
2022-12-26	6.580	6.610	6.520	6.560	6.272	7,317,600
2022-12-23	6.560	6.650	6.550	6.580	6.291	6,189,114
2022-12-22	6.700	6.730	6.570	6.610	6.320	7,291,523
2022-12-21	6.660	6.720	6.620	6.680	6.387	7,494,077
2022-12-20	6.690	6.720	6.620	6.650	6.358	8,162,896
2022-12-19	6.850	6.870	6.670	6.700	6.406	8,861,524
2022-12-16	6.740	6.860	6.740	6.850	6.549	8,262,780
2022-12-15	6.850	6.870	6.760	6.760	6.463	10,250,392
2022-12-14	6.910	6.920	6.820	6.880	6.578	7,787,200
2022-12-13	6.830	6.920	6.830	6.900	6.597	10,922,195
2022-12-12	6.950	6.980	6.810	6.830	6.530	18,631,486
2022-12-09	6.950	7.050	6.940	6.970	6.664	16,439,994
2022-12-08	6.920	7.000	6.890	6.960	6.654	11,115,359
2022-12-07	7.000	7.050	6.900	6.940	6.635	14,986,133
2022-12-06	6.990	7.020	6.960	7.010	6.702	10,916,567
2022-12-05	6.900	7.020	6.900	7.010	6.702	18,266,441
2022-12-02	6.890	6.920	6.820	6.880	6.578	10,099,466
2022-12-01	6.950	7.020	6.870	6.870	6.568	15,969,737
2022-11-30	6.940	7.000	6.900	6.910	6.607	22,893,537
2022-11-29	6.760	7.000	6.750	6.930	6.626	31,531,532
2022-11-28	6.800	6.810	6.680	6.750	6.454	16,624,971
2022-11-25	6.720	6.890	6.720	6.880	6.578	22,966,866
2022-11-24	6.770	6.800	6.680	6.730	6.435	12,750,825
2022-11-23	6.690	6.830	6.660	6.740	6.444	20,471,752
2022-11-22	6.610	6.720	6.570	6.690	6.396	12,888,134
2022-11-21	6.610	6.620	6.530	6.600	6.310	10,133,659
2022-11-18	6.660	6.670	6.610	6.650	6.358	8,194,082
2022-11-17	6.660	6.670	6.610	6.650	6.358	5,729,858
2022-11-16	6.740	6.740	6.640	6.660	6.368	9,710,682
2022-11-15	6.680	6.770	6.660	6.730	6.435	12,751,306
2022-11-14	6.670	6.770	6.660	6.710	6.415	17,535,149
2022-11-11	6.630	6.730	6.560	6.660	6.368	25,447,257
2022-11-10	6.530	6.550	6.500	6.540	6.253	6,014,468
2022-11-09	6.530	6.590	6.520	6.530	6.243	6,767,629
2022-11-08	6.540	6.550	6.490	6.530	6.243	4,568,367
2022-11-07	6.510	6.580	6.500	6.540	6.253	9,772,983
2022-11-04	6.490	6.590	6.480	6.570	6.282	9,923,721
2022-11-03	6.550	6.590	6.460	6.490	6.205	9,265,695
2022-11-02	6.570	6.610	6.510	6.600	6.310	9,640,730
2022-11-01	6.400	6.620	6.400	6.590	6.301	15,169,165

← NewerPage 16 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.