Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.400 | 7.570 | 7.370 | 7.490 | 6.824 | 19,096,273 |
| 2022-04-29 | 7.350 | 7.490 | 7.240 | 7.430 | 6.769 | 21,644,018 |
| 2022-04-28 | 7.350 | 7.500 | 7.200 | 7.360 | 6.705 | 17,357,583 |
| 2022-04-27 | 7.290 | 7.370 | 7.150 | 7.360 | 6.705 | 19,144,372 |
| 2022-04-26 | 7.430 | 7.560 | 7.300 | 7.330 | 6.678 | 14,202,767 |
| 2022-04-25 | 7.710 | 7.800 | 7.380 | 7.430 | 6.769 | 21,583,041 |
| 2022-04-22 | 7.600 | 7.850 | 7.580 | 7.790 | 7.097 | 15,781,814 |
| 2022-04-21 | 7.780 | 7.860 | 7.600 | 7.620 | 6.942 | 14,790,158 |
| 2022-04-20 | 7.890 | 7.930 | 7.770 | 7.790 | 7.097 | 13,195,980 |
| 2022-04-19 | 7.700 | 7.890 | 7.640 | 7.860 | 7.161 | 17,507,653 |
| 2022-04-18 | 7.860 | 7.870 | 7.660 | 7.680 | 6.997 | 19,040,315 |
| 2022-04-15 | 7.750 | 7.950 | 7.740 | 7.930 | 7.225 | 15,754,321 |
| 2022-04-14 | 7.880 | 7.890 | 7.770 | 7.800 | 7.106 | 12,559,169 |
| 2022-04-13 | 7.880 | 7.920 | 7.790 | 7.820 | 7.124 | 11,079,809 |
| 2022-04-12 | 7.790 | 7.920 | 7.700 | 7.900 | 7.197 | 13,436,944 |
| 2022-04-11 | 7.940 | 7.940 | 7.740 | 7.750 | 7.061 | 16,256,979 |
| 2022-04-08 | 7.900 | 8.010 | 7.800 | 7.960 | 7.252 | 16,507,368 |
| 2022-04-07 | 8.020 | 8.120 | 7.850 | 7.870 | 7.170 | 23,099,825 |
| 2022-04-06 | 7.800 | 8.060 | 7.720 | 8.050 | 7.334 | 26,897,006 |
| 2022-04-01 | 7.550 | 7.840 | 7.510 | 7.820 | 7.124 | 25,783,334 |
| 2022-03-31 | 7.510 | 7.700 | 7.490 | 7.650 | 6.970 | 15,659,952 |
| 2022-03-30 | 7.450 | 7.530 | 7.410 | 7.520 | 6.851 | 11,419,059 |
| 2022-03-29 | 7.430 | 7.480 | 7.390 | 7.430 | 6.769 | 9,068,796 |
| 2022-03-28 | 7.290 | 7.510 | 7.220 | 7.430 | 6.769 | 14,088,812 |
| 2022-03-25 | 7.340 | 7.410 | 7.320 | 7.330 | 6.678 | 9,421,338 |
| 2022-03-24 | 7.370 | 7.430 | 7.330 | 7.340 | 6.687 | 9,620,700 |
| 2022-03-23 | 7.440 | 7.450 | 7.360 | 7.410 | 6.751 | 9,065,029 |
| 2022-03-22 | 7.330 | 7.530 | 7.320 | 7.440 | 6.778 | 10,844,483 |
| 2022-03-21 | 7.440 | 7.440 | 7.310 | 7.360 | 6.705 | 11,438,921 |
| 2022-03-18 | 7.280 | 7.470 | 7.260 | 7.450 | 6.787 | 11,977,300 |
| 2022-03-17 | 7.380 | 7.400 | 7.290 | 7.300 | 6.651 | 12,022,897 |
| 2022-03-16 | 7.130 | 7.350 | 7.020 | 7.300 | 6.651 | 16,480,810 |
| 2022-03-15 | 7.400 | 7.410 | 7.070 | 7.080 | 6.450 | 19,629,729 |
| 2022-03-14 | 7.480 | 7.570 | 7.420 | 7.420 | 6.760 | 12,147,797 |
| 2022-03-11 | 7.460 | 7.580 | 7.320 | 7.560 | 6.888 | 13,393,217 |
| 2022-03-10 | 7.550 | 7.580 | 7.470 | 7.500 | 6.833 | 12,754,909 |
| 2022-03-09 | 7.700 | 7.740 | 7.300 | 7.420 | 6.760 | 24,775,371 |
| 2022-03-08 | 7.930 | 7.940 | 7.670 | 7.680 | 6.997 | 20,681,445 |
| 2022-03-07 | 7.970 | 8.010 | 7.910 | 7.940 | 7.234 | 9,964,320 |
| 2022-03-04 | 8.020 | 8.020 | 7.910 | 7.980 | 7.270 | 10,564,926 |
| 2022-03-03 | 7.990 | 8.070 | 7.980 | 8.040 | 7.325 | 13,092,148 |
| 2022-03-02 | 7.930 | 8.000 | 7.900 | 7.950 | 7.243 | 8,798,865 |
| 2022-03-01 | 7.950 | 8.000 | 7.890 | 7.970 | 7.261 | 11,833,462 |
| 2022-02-28 | 7.930 | 7.950 | 7.860 | 7.940 | 7.234 | 9,995,707 |
| 2022-02-25 | 7.980 | 8.020 | 7.910 | 7.930 | 7.225 | 13,199,657 |
| 2022-02-24 | 8.120 | 8.130 | 7.920 | 7.980 | 7.270 | 19,237,413 |
| 2022-02-23 | 8.190 | 8.210 | 8.120 | 8.140 | 7.416 | 12,555,717 |
| 2022-02-22 | 8.160 | 8.190 | 8.120 | 8.170 | 7.443 | 10,656,746 |
| 2022-02-21 | 8.250 | 8.250 | 8.160 | 8.210 | 7.480 | 11,385,654 |
| 2022-02-18 | 8.080 | 8.260 | 8.070 | 8.260 | 7.525 | 15,670,619 |
| 2022-02-17 | 8.190 | 8.220 | 8.100 | 8.110 | 7.389 | 10,291,922 |
| 2022-02-16 | 8.170 | 8.240 | 8.140 | 8.170 | 7.443 | 12,573,695 |
| 2022-02-15 | 8.120 | 8.180 | 8.100 | 8.140 | 7.416 | 13,297,324 |
| 2022-02-14 | 8.250 | 8.270 | 8.100 | 8.110 | 7.389 | 23,165,527 |
| 2022-02-11 | 8.210 | 8.350 | 8.190 | 8.270 | 7.534 | 26,794,083 |
| 2022-02-10 | 8.200 | 8.240 | 8.160 | 8.220 | 7.489 | 13,785,098 |
| 2022-02-09 | 8.230 | 8.280 | 8.160 | 8.190 | 7.462 | 22,092,148 |
| 2022-02-08 | 8.030 | 8.280 | 8.030 | 8.220 | 7.489 | 23,549,450 |
| 2022-02-07 | 7.900 | 8.070 | 7.880 | 8.040 | 7.325 | 20,800,169 |
| 2022-01-28 | 7.910 | 7.930 | 7.850 | 7.850 | 7.152 | 12,578,462 |
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.