Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.500 | 7.530 | 7.370 | 7.400 | 6.742 | 12,683,591 |
| 2022-07-28 | 7.490 | 7.540 | 7.470 | 7.480 | 6.815 | 7,865,978 |
| 2022-07-27 | 7.510 | 7.540 | 7.460 | 7.480 | 6.815 | 7,572,472 |
| 2022-07-26 | 7.480 | 7.530 | 7.450 | 7.510 | 6.842 | 11,095,251 |
| 2022-07-25 | 7.550 | 7.560 | 7.470 | 7.480 | 6.815 | 7,566,898 |
| 2022-07-22 | 7.580 | 7.640 | 7.520 | 7.560 | 6.888 | 7,020,316 |
| 2022-07-21 | 7.680 | 7.690 | 7.550 | 7.550 | 6.878 | 9,783,600 |
| 2022-07-20 | 7.730 | 7.760 | 7.660 | 7.700 | 7.015 | 6,141,760 |
| 2022-07-19 | 7.700 | 7.790 | 7.640 | 7.700 | 7.015 | 8,820,116 |
| 2022-07-18 | 7.530 | 7.720 | 7.520 | 7.660 | 6.979 | 9,695,038 |
| 2022-07-15 | 7.580 | 7.640 | 7.520 | 7.520 | 6.851 | 8,223,224 |
| 2022-07-14 | 7.640 | 7.690 | 7.510 | 7.550 | 6.878 | 11,889,954 |
| 2022-07-13 | 7.900 | 7.920 | 7.670 | 7.680 | 6.997 | 13,731,675 |
| 2022-07-12 | 7.840 | 7.970 | 7.830 | 7.890 | 7.188 | 9,130,275 |
| 2022-07-11 | 7.850 | 7.900 | 7.820 | 7.840 | 7.143 | 6,895,970 |
| 2022-07-08 | 7.900 | 7.910 | 7.830 | 7.840 | 7.143 | 6,144,401 |
| 2022-07-07 | 7.800 | 7.920 | 7.710 | 7.840 | 7.143 | 9,429,596 |
| 2022-07-06 | 7.850 | 7.870 | 7.750 | 7.770 | 7.079 | 7,211,198 |
| 2022-07-05 | 7.860 | 7.940 | 7.820 | 7.870 | 7.170 | 7,251,241 |
| 2022-07-04 | 7.890 | 7.890 | 7.810 | 7.830 | 7.134 | 7,465,197 |
| 2022-07-01 | 7.910 | 7.960 | 7.870 | 7.880 | 7.179 | 6,716,327 |
| 2022-06-30 | 7.940 | 7.980 | 7.870 | 7.930 | 7.225 | 7,523,623 |
| 2022-06-29 | 7.950 | 8.020 | 7.910 | 7.940 | 7.234 | 7,528,503 |
| 2022-06-28 | 7.820 | 7.950 | 7.800 | 7.930 | 7.225 | 8,879,550 |
| 2022-06-27 | 7.790 | 7.880 | 7.790 | 7.810 | 7.115 | 8,313,075 |
| 2022-06-24 | 7.860 | 7.870 | 7.750 | 7.810 | 7.115 | 11,391,654 |
| 2022-06-23 | 7.820 | 7.850 | 7.760 | 7.820 | 7.124 | 8,633,236 |
| 2022-06-22 | 7.860 | 7.860 | 7.740 | 7.770 | 7.079 | 6,848,220 |
| 2022-06-21 | 7.880 | 7.920 | 7.770 | 7.840 | 7.143 | 8,171,738 |
| 2022-06-20 | 7.970 | 7.980 | 7.800 | 7.840 | 7.143 | 12,665,991 |
| 2022-06-17 | 8.010 | 8.020 | 7.900 | 7.960 | 7.252 | 13,856,875 |
| 2022-06-16 | 8.040 | 8.050 | 7.960 | 7.970 | 7.261 | 12,215,426 |
| 2022-06-15 | 8.020 | 8.180 | 7.970 | 7.990 | 7.279 | 22,907,023 |
| 2022-06-14 | 7.830 | 8.040 | 7.810 | 8.020 | 7.307 | 15,399,234 |
| 2022-06-13 | 7.900 | 7.940 | 7.790 | 7.880 | 7.179 | 12,390,965 |
| 2022-06-10 | 7.860 | 8.000 | 7.810 | 7.950 | 7.243 | 28,264,625 |
| 2022-06-09 | 7.800 | 7.920 | 7.790 | 7.880 | 7.179 | 16,129,987 |
| 2022-06-08 | 7.810 | 7.820 | 7.740 | 7.800 | 7.106 | 7,954,417 |
| 2022-06-07 | 7.730 | 7.830 | 7.680 | 7.790 | 7.097 | 12,154,289 |
| 2022-06-06 | 7.640 | 7.730 | 7.620 | 7.700 | 7.015 | 14,786,751 |
| 2022-06-02 | 7.570 | 7.670 | 7.560 | 7.650 | 6.970 | 11,294,120 |
| 2022-06-01 | 7.620 | 7.630 | 7.560 | 7.610 | 6.933 | 7,454,940 |
| 2022-05-31 | 7.580 | 7.630 | 7.520 | 7.620 | 6.942 | 12,373,361 |
| 2022-05-30 | 7.540 | 7.590 | 7.510 | 7.590 | 6.915 | 9,484,621 |
| 2022-05-27 | 7.520 | 7.560 | 7.490 | 7.510 | 6.842 | 7,629,486 |
| 2022-05-26 | 7.450 | 7.530 | 7.400 | 7.520 | 6.851 | 8,686,552 |
| 2022-05-25 | 7.340 | 7.440 | 7.340 | 7.440 | 6.778 | 7,486,107 |
| 2022-05-24 | 7.550 | 7.560 | 7.320 | 7.350 | 6.696 | 12,621,325 |
| 2022-05-23 | 7.540 | 7.590 | 7.500 | 7.550 | 6.878 | 6,609,800 |
| 2022-05-20 | 7.460 | 7.580 | 7.450 | 7.540 | 6.869 | 7,317,874 |
| 2022-05-19 | 7.410 | 7.480 | 7.380 | 7.460 | 6.796 | 6,951,480 |
| 2022-05-18 | 7.540 | 7.550 | 7.450 | 7.460 | 6.796 | 8,202,898 |
| 2022-05-17 | 7.490 | 7.560 | 7.440 | 7.530 | 6.860 | 7,986,457 |
| 2022-05-16 | 7.490 | 7.500 | 7.390 | 7.490 | 6.824 | 10,736,278 |
| 2022-05-13 | 7.350 | 7.480 | 7.330 | 7.450 | 6.787 | 13,918,562 |
| 2022-05-12 | 7.310 | 7.360 | 7.270 | 7.310 | 6.660 | 8,130,819 |
| 2022-05-11 | 7.320 | 7.410 | 7.290 | 7.320 | 6.669 | 13,153,999 |
| 2022-05-10 | 7.240 | 7.360 | 7.170 | 7.320 | 6.669 | 12,460,139 |
| 2022-05-09 | 7.310 | 7.370 | 7.260 | 7.290 | 6.642 | 6,371,774 |
| 2022-05-06 | 7.400 | 7.440 | 7.300 | 7.310 | 6.660 | 12,455,609 |
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.