Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.470	9.510	9.430	9.490	9.490	8,790,624
2026-04-16	9.480	9.570	9.450	9.480	9.480	13,003,700
2026-04-15	9.440	9.500	9.400	9.470	9.470	14,974,821
2026-04-14	9.330	9.410	9.320	9.390	9.390	12,434,568
2026-04-13	9.430	9.440	9.320	9.320	9.320	17,500,300
2026-04-10	9.450	9.520	9.430	9.430	9.430	12,567,520
2026-04-09	9.560	9.630	9.440	9.440	9.440	13,213,444
2026-04-08	9.470	9.610	9.460	9.610	9.610	20,839,900
2026-04-07	9.570	9.590	9.390	9.410	9.410	14,689,254
2026-04-03	9.640	9.670	9.500	9.540	9.540	10,680,455
2026-04-02	9.660	9.710	9.580	9.640	9.640	11,876,040
2026-04-01	9.710	9.770	9.620	9.670	9.670	13,967,306
2026-03-31	9.590	9.710	9.550	9.630	9.630	13,444,151
2026-03-30	9.470	9.610	9.420	9.570	9.570	16,050,819
2026-03-27	9.630	9.670	9.490	9.510	9.510	17,831,238
2026-03-26	9.660	9.770	9.640	9.660	9.660	12,943,932
2026-03-25	9.610	9.780	9.530	9.710	9.710	17,622,892
2026-03-24	9.400	9.630	9.370	9.600	9.600	17,909,823
2026-03-23	9.780	9.800	9.280	9.320	9.320	29,254,750
2026-03-20	9.840	9.910	9.760	9.790	9.790	14,457,239
2026-03-19	9.900	10.020	9.790	9.840	9.840	13,841,108
2026-03-18	10.010	10.030	9.880	9.940	9.940	14,700,955
2026-03-17	9.980	10.080	9.950	10.010	10.010	19,547,511
2026-03-16	9.790	10.030	9.770	9.980	9.980	24,839,112
2026-03-13	9.670	9.870	9.640	9.800	9.800	22,514,585
2026-03-12	9.580	9.720	9.560	9.690	9.690	17,129,755
2026-03-11	9.540	9.620	9.490	9.590	9.590	16,026,026
2026-03-10	9.560	9.590	9.460	9.540	9.540	15,859,799
2026-03-09	9.530	9.570	9.440	9.520	9.520	18,074,960
2026-03-06	9.500	9.600	9.500	9.570	9.570	13,222,352
2026-03-05	9.550	9.580	9.480	9.540	9.540	15,785,804
2026-03-04	9.710	9.740	9.490	9.490	9.490	25,846,136
2026-03-03	9.780	9.850	9.690	9.750	9.750	21,269,176
2026-03-02	9.710	9.870	9.660	9.780	9.780	19,535,309
2026-02-27	9.850	9.910	9.780	9.800	9.800	13,353,287
2026-02-26	9.920	9.960	9.770	9.810	9.810	15,196,602
2026-02-25	9.960	10.030	9.860	9.890	9.890	17,729,603
2026-02-24	9.960	10.020	9.890	9.910	9.910	15,323,878
2026-02-13	10.000	10.100	9.900	9.920	9.920	14,078,871
2026-02-12	10.120	10.120	9.960	10.020	10.020	13,326,700
2026-02-11	10.050	10.140	9.990	10.110	10.110	15,910,709
2026-02-10	9.960	10.070	9.950	10.050	10.050	16,039,464
2026-02-09	9.900	10.010	9.880	9.970	9.970	16,753,374
2026-02-06	9.920	9.970	9.850	9.910	9.910	19,907,203
2026-02-05	9.700	9.930	9.670	9.910	9.910	27,851,892
2026-02-04	9.520	9.740	9.520	9.670	9.670	18,929,069
2026-02-03	9.660	9.700	9.460	9.560	9.560	19,597,706
2026-02-02	9.800	9.900	9.600	9.650	9.650	27,507,657
2026-01-30	9.740	9.810	9.670	9.760	9.760	23,603,814
2026-01-29	9.450	9.770	9.450	9.720	9.720	29,930,255
2026-01-28	9.400	9.520	9.340	9.480	9.480	17,372,636
2026-01-27	9.380	9.460	9.350	9.400	9.400	15,997,342
2026-01-26	9.340	9.420	9.310	9.390	9.390	17,238,008
2026-01-23	9.370	9.410	9.310	9.370	9.370	12,482,968
2026-01-22	9.250	9.370	9.250	9.370	9.370	12,683,616
2026-01-21	9.330	9.390	9.260	9.300	9.300	15,107,229
2026-01-20	9.150	9.380	9.120	9.360	9.360	27,308,219
2026-01-19	9.140	9.210	9.100	9.140	9.140	14,002,503
2026-01-16	9.280	9.320	9.110	9.140	9.140	19,858,603
2026-01-15	9.330	9.370	9.250	9.280	9.280	14,960,000

← NewerPage 3 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.