Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.250	6.500	6.250	6.440	6.157	18,938,072
2022-10-28	6.330	6.370	6.230	6.230	5.956	10,961,590
2022-10-27	6.380	6.430	6.330	6.340	6.062	11,194,175
2022-10-26	6.380	6.480	6.360	6.370	6.090	7,906,524
2022-10-25	6.420	6.450	6.320	6.400	6.119	11,094,172
2022-10-24	6.600	6.650	6.410	6.420	6.138	15,824,245
2022-10-21	6.660	6.670	6.580	6.590	6.301	7,423,248
2022-10-20	6.670	6.710	6.630	6.650	6.358	6,286,143
2022-10-19	6.740	6.770	6.680	6.690	6.396	7,009,160
2022-10-18	6.790	6.830	6.740	6.760	6.463	9,131,705
2022-10-17	6.690	6.800	6.670	6.760	6.463	9,553,219
2022-10-14	6.700	6.760	6.680	6.720	6.425	10,327,506
2022-10-13	6.740	6.750	6.620	6.660	6.368	11,986,918
2022-10-12	6.610	6.750	6.570	6.730	6.435	11,388,092
2022-10-11	6.600	6.670	6.570	6.600	6.310	11,667,579
2022-10-10	6.610	6.710	6.580	6.590	6.301	11,069,482
2022-09-30	6.630	6.710	6.580	6.620	6.329	11,311,254
2022-09-29	6.740	6.780	6.610	6.660	6.368	9,444,039
2022-09-28	6.710	6.800	6.670	6.710	6.415	12,521,248
2022-09-27	6.740	6.790	6.670	6.740	6.444	11,007,744
2022-09-26	6.820	6.900	6.730	6.740	6.444	19,805,542
2022-09-23	6.660	6.910	6.650	6.900	6.597	25,491,061
2022-09-22	6.610	6.690	6.590	6.680	6.387	12,455,740
2022-09-21	6.560	6.650	6.500	6.640	6.348	8,943,036
2022-09-20	6.620	6.650	6.560	6.570	6.282	11,790,039
2022-09-19	6.660	6.690	6.580	6.600	6.310	10,431,237
2022-09-16	6.860	6.870	6.630	6.660	6.368	15,699,708
2022-09-15	6.820	6.910	6.810	6.840	6.540	20,139,552
2022-09-14	6.780	6.810	6.750	6.780	6.482	7,395,990
2022-09-13	6.840	6.880	6.810	6.820	6.521	9,782,733
2022-09-09	6.780	6.860	6.750	6.840	6.540	12,749,782
2022-09-08	6.760	6.790	6.730	6.780	6.482	9,395,485
2022-09-07	6.760	6.770	6.720	6.740	6.444	8,415,774
2022-09-06	6.740	6.820	6.730	6.770	6.473	11,098,651
2022-09-05	6.730	6.760	6.680	6.740	6.444	11,759,814
2022-09-02	6.730	6.760	6.690	6.710	6.415	14,670,667
2022-09-01	6.820	6.850	6.710	6.720	6.425	19,993,286
2022-08-31	6.840	6.880	6.810	6.820	6.521	18,566,915
2022-08-30	6.860	6.930	6.780	6.840	6.540	19,779,374
2022-08-29	6.900	6.990	6.860	6.940	6.635	9,728,618
2022-08-26	6.940	6.970	6.900	6.940	6.635	6,518,286
2022-08-25	6.900	6.930	6.860	6.920	6.616	5,850,037
2022-08-24	6.930	6.990	6.850	6.860	6.559	8,392,461
2022-08-23	6.910	6.940	6.870	6.930	6.626	6,273,388
2022-08-22	6.900	6.980	6.890	6.940	6.635	8,261,415
2022-08-19	6.900	6.960	6.900	6.920	6.616	6,006,135
2022-08-18	6.970	6.980	6.910	6.920	6.616	4,781,200
2022-08-17	6.950	7.000	6.920	6.990	6.683	6,454,304
2022-08-16	6.950	6.980	6.940	6.940	6.635	4,765,380
2022-08-15	6.980	7.030	6.950	6.960	6.654	7,345,274
2022-08-12	6.990	7.010	6.950	7.000	6.693	5,031,084
2022-08-11	6.900	6.990	6.890	6.990	6.683	7,401,585
2022-08-10	6.990	6.990	6.870	6.890	6.587	5,775,290
2022-08-09	6.930	6.990	6.880	6.960	6.654	8,497,858
2022-08-08	6.930	6.970	6.880	6.940	6.635	10,287,182
2022-08-05	6.830	6.910	6.800	6.900	6.597	9,214,006
2022-08-04	6.870	6.870	6.790	6.830	6.530	8,900,236
2022-08-03	6.890	7.000	6.780	6.800	6.501	9,774,549
2022-08-02	7.000	7.040	6.840	6.920	6.616	17,133,160
2022-08-01	7.380	7.440	7.350	7.430	6.769	13,546,198

← NewerPage 17 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.