Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.960	7.990	7.890	7.900	7.197	10,821,625
2022-01-26	7.950	8.010	7.920	7.950	7.243	10,580,797
2022-01-25	8.080	8.110	7.920	7.920	7.216	13,748,071
2022-01-24	8.060	8.240	8.010	8.110	7.389	21,285,066
2022-01-21	8.170	8.220	8.040	8.100	7.380	18,363,464
2022-01-20	8.220	8.270	8.130	8.200	7.471	25,880,226
2022-01-19	8.120	8.220	8.100	8.190	7.462	15,646,618
2022-01-18	8.070	8.170	8.050	8.150	7.425	15,325,340
2022-01-17	7.990	8.090	7.980	8.070	7.352	11,940,252
2022-01-14	8.160	8.210	8.000	8.010	7.298	17,304,295
2022-01-13	8.150	8.290	8.140	8.170	7.443	15,868,532
2022-01-12	8.220	8.260	8.120	8.170	7.443	17,543,834
2022-01-11	8.080	8.250	8.060	8.210	7.480	27,764,966
2022-01-10	8.130	8.180	8.020	8.080	7.361	19,804,036
2022-01-07	7.910	8.080	7.900	8.050	7.334	24,863,691
2022-01-06	7.910	7.940	7.890	7.890	7.188	10,122,354
2022-01-05	7.870	7.960	7.860	7.920	7.216	24,372,187
2022-01-04	7.810	7.870	7.800	7.870	7.170	12,964,666
2021-12-31	7.820	7.830	7.810	7.810	7.115	7,336,175
2021-12-30	7.840	7.850	7.800	7.820	7.124	11,433,856
2021-12-29	7.840	7.860	7.820	7.830	7.134	9,667,875
2021-12-28	7.830	7.850	7.810	7.840	7.143	8,951,078
2021-12-27	7.840	7.870	7.820	7.830	7.134	6,952,377
2021-12-24	7.860	7.870	7.810	7.840	7.143	9,702,729
2021-12-23	7.900	7.910	7.850	7.870	7.170	9,915,109
2021-12-22	7.910	7.910	7.850	7.900	7.197	12,823,788
2021-12-21	7.820	7.920	7.800	7.900	7.197	17,231,255
2021-12-20	7.800	7.820	7.780	7.810	7.115	10,049,155
2021-12-17	7.860	7.860	7.800	7.840	7.143	9,125,312
2021-12-16	7.830	7.860	7.830	7.850	7.152	13,667,900
2021-12-15	7.830	7.860	7.830	7.840	7.143	7,266,418
2021-12-14	7.890	7.890	7.830	7.840	7.143	11,485,712
2021-12-13	7.910	7.960	7.880	7.880	7.179	13,624,084
2021-12-10	7.910	7.950	7.880	7.900	7.197	16,529,060
2021-12-09	7.860	7.960	7.830	7.960	7.252	25,524,423
2021-12-08	7.870	7.870	7.810	7.850	7.152	13,532,537
2021-12-07	7.880	7.880	7.810	7.860	7.161	16,768,309
2021-12-06	7.890	7.950	7.830	7.840	7.143	18,100,956
2021-12-03	7.880	7.890	7.830	7.860	7.161	11,856,209
2021-12-02	7.830	7.880	7.800	7.870	7.170	11,586,876
2021-12-01	7.810	7.860	7.790	7.840	7.143	10,465,248
2021-11-30	7.820	7.850	7.790	7.820	7.124	20,598,840
2021-11-29	7.810	7.850	7.780	7.810	7.115	8,010,250
2021-11-26	7.860	7.860	7.820	7.860	7.161	7,179,720
2021-11-25	7.860	7.880	7.820	7.850	7.152	7,435,395
2021-11-24	7.860	7.890	7.820	7.870	7.170	7,172,491
2021-11-23	7.830	7.870	7.820	7.840	7.143	8,126,856
2021-11-22	7.910	7.910	7.820	7.830	7.134	10,281,375
2021-11-19	7.870	7.920	7.850	7.910	7.206	11,750,276
2021-11-18	7.880	7.930	7.840	7.870	7.170	8,490,520
2021-11-17	7.880	7.900	7.850	7.890	7.188	5,716,605
2021-11-16	7.940	7.960	7.870	7.900	7.197	9,036,966
2021-11-15	7.880	7.920	7.850	7.920	7.216	11,313,288
2021-11-12	7.950	7.950	7.830	7.860	7.161	13,913,213
2021-11-11	7.790	7.920	7.760	7.900	7.197	15,312,964
2021-11-10	7.800	7.820	7.730	7.790	7.097	10,303,140
2021-11-09	7.770	7.840	7.750	7.800	7.106	10,417,878
2021-11-08	7.730	7.790	7.690	7.770	7.079	12,472,638
2021-11-05	7.800	7.810	7.730	7.730	7.042	13,937,379
2021-11-04	7.860	7.860	7.760	7.810	7.115	15,822,034

← NewerPage 20 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.