Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.460	9.550	9.290	9.300	9.072	18,970,412
2026-07-15	9.400	9.480	9.240	9.460	9.228	21,079,188
2026-07-14	9.150	9.480	9.110	9.480	9.247	29,977,499
2026-07-13	8.930	9.180	8.920	9.170	8.945	21,905,656
2026-07-10	8.940	8.990	8.870	8.950	8.950	14,112,384
2026-07-09	8.960	9.030	8.870	8.920	8.920	16,899,529
2026-07-08	8.900	9.050	8.820	8.990	8.990	17,038,800
2026-07-07	9.010	9.050	8.870	8.950	8.950	14,142,900
2026-07-06	8.720	8.990	8.670	8.990	8.990	22,922,000
2026-07-03	8.750	8.860	8.670	8.730	8.730	19,049,055
2026-07-02	8.700	8.860	8.650	8.770	8.770	22,880,999
2026-07-01	8.670	8.750	8.620	8.690	8.690	17,724,002
2026-06-30	8.840	8.850	8.620	8.710	8.710	18,763,911
2026-06-29	8.850	8.910	8.620	8.900	8.900	15,174,600
2026-06-26	9.060	9.110	8.860	8.870	8.870	17,609,966
2026-06-25	9.010	9.150	8.990	9.070	9.070	13,226,343
2026-06-24	9.290	9.330	9.040	9.080	9.080	21,459,969
2026-06-23	9.140	9.360	9.130	9.350	9.350	27,272,390
2026-06-22	9.140	9.180	8.970	9.150	9.150	21,601,656
2026-06-18	9.420	9.420	9.140	9.160	9.160	21,710,773
2026-06-17	9.490	9.530	9.340	9.390	9.390	15,814,125
2026-06-16	9.640	9.660	9.470	9.490	9.490	19,627,600
2026-06-15	9.760	9.810	9.610	9.650	9.650	25,006,800
2026-06-12	9.600	9.780	9.500	9.780	9.780	23,690,100
2026-06-11	9.710	9.750	9.580	9.600	9.600	16,740,027
2026-06-10	9.530	9.740	9.510	9.720	9.720	18,468,236
2026-06-09	9.490	9.630	9.450	9.540	9.540	17,987,004
2026-06-08	9.550	9.640	9.480	9.530	9.530	15,456,649
2026-06-05	9.470	9.610	9.420	9.560	9.560	14,201,800
2026-06-04	9.540	9.620	9.390	9.430	9.430	22,093,830
2026-06-03	9.670	9.700	9.500	9.540	9.540	20,254,558
2026-06-02	9.690	9.770	9.650	9.710	9.710	20,744,600
2026-06-01	9.500	9.690	9.450	9.690	9.690	27,029,767
2026-05-29	9.330	9.570	9.280	9.500	9.500	28,181,376
2026-05-28	9.330	9.430	9.260	9.310	9.310	20,022,295
2026-05-27	9.280	9.420	9.270	9.310	9.310	22,535,206
2026-05-26	9.200	9.320	9.190	9.310	9.310	18,234,636
2026-05-25	9.180	9.240	9.140	9.170	9.170	11,170,255
2026-05-22	9.230	9.260	9.150	9.190	9.190	14,992,802
2026-05-21	9.240	9.340	9.210	9.230	9.230	15,248,380
2026-05-20	9.270	9.300	9.190	9.220	9.220	12,217,590
2026-05-19	9.240	9.360	9.210	9.280	9.280	16,583,870
2026-05-18	9.400	9.430	9.180	9.210	9.210	26,230,752
2026-05-15	9.550	9.580	9.380	9.450	9.450	22,769,589
2026-05-14	9.520	9.580	9.480	9.560	9.560	18,286,981
2026-05-13	9.560	9.570	9.470	9.530	9.530	14,756,354
2026-05-12	9.580	9.610	9.520	9.540	9.540	14,460,584
2026-05-11	9.650	9.660	9.540	9.580	9.580	17,533,900
2026-05-08	9.800	9.870	9.650	9.650	9.650	18,085,335
2026-05-07	9.810	9.890	9.790	9.800	9.800	17,950,000
2026-05-06	9.930	9.940	9.780	9.810	9.810	25,779,556
2026-04-30	9.840	10.000	9.840	9.970	9.970	24,837,125
2026-04-29	9.650	9.930	9.600	9.890	9.890	33,496,322
2026-04-28	9.790	9.790	9.480	9.550	9.550	29,160,477
2026-04-27	9.880	9.960	9.750	9.790	9.790	13,994,263
2026-04-24	9.940	9.980	9.820	9.830	9.830	19,229,568
2026-04-23	9.660	9.970	9.640	9.960	9.960	29,852,034
2026-04-22	9.660	9.720	9.630	9.650	9.650	10,546,736
2026-04-21	9.520	9.690	9.520	9.660	9.660	14,107,746
2026-04-20	9.480	9.570	9.460	9.530	9.530	12,393,584

← NewerPage 2 of 21 · 1,214 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.