Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.500	9.500	9.340	9.350	9.350	22,802,953
2026-01-13	9.460	9.540	9.440	9.500	9.500	18,313,700
2026-01-12	9.450	9.480	9.410	9.450	9.450	14,843,113
2026-01-09	9.490	9.500	9.420	9.490	9.490	14,848,097
2026-01-08	9.670	9.680	9.480	9.490	9.490	20,535,988
2026-01-07	9.710	9.770	9.670	9.670	9.670	14,156,672
2026-01-06	9.730	9.750	9.650	9.730	9.730	21,698,627
2026-01-05	9.680	9.740	9.640	9.720	9.720	18,046,420
2025-12-31	9.740	9.810	9.700	9.700	9.700	11,181,125
2025-12-30	9.790	9.800	9.680	9.740	9.740	10,977,027
2025-12-29	9.720	9.820	9.650	9.790	9.790	13,549,868
2025-12-26	9.760	9.840	9.700	9.710	9.710	16,830,300
2025-12-25	9.700	9.800	9.670	9.760	9.760	9,921,605
2025-12-24	9.670	9.750	9.610	9.720	9.720	11,739,185
2025-12-23	9.690	9.730	9.650	9.680	9.680	10,529,566
2025-12-22	9.740	9.760	9.650	9.670	9.670	12,908,700
2025-12-19	9.750	9.820	9.680	9.720	9.720	14,148,223
2025-12-18	9.560	9.780	9.530	9.760	9.760	16,450,996
2025-12-17	9.530	9.620	9.490	9.560	9.560	14,322,520
2025-12-16	9.630	9.700	9.480	9.530	9.530	15,841,900
2025-12-15	9.480	9.650	9.480	9.620	9.620	19,400,000
2025-12-12	9.510	9.550	9.430	9.480	9.480	32,184,481
2025-12-11	9.450	9.600	9.450	9.500	9.500	23,427,018
2025-12-10	9.430	9.540	9.340	9.450	9.450	18,050,260
2025-12-09	9.540	9.570	9.430	9.440	9.440	12,469,501
2025-12-08	9.560	9.600	9.500	9.540	9.540	15,380,389
2025-12-05	9.640	9.680	9.470	9.540	9.540	23,407,396
2025-12-04	9.790	9.790	9.620	9.660	9.660	13,516,284
2025-12-03	9.810	9.880	9.750	9.750	9.750	20,193,510
2025-12-02	9.770	9.820	9.710	9.810	9.810	15,301,501
2025-12-01	9.640	9.830	9.620	9.760	9.760	24,885,776
2025-11-28	9.680	9.730	9.610	9.640	9.640	12,424,037
2025-11-27	9.600	9.760	9.560	9.680	9.680	13,792,991
2025-11-26	9.700	9.750	9.610	9.630	9.630	12,489,096
2025-11-25	9.600	9.730	9.560	9.690	9.690	15,698,974
2025-11-24	9.750	9.790	9.590	9.590	9.590	19,608,126
2025-11-21	9.830	9.880	9.670	9.700	9.700	21,430,187
2025-11-20	9.710	9.900	9.690	9.830	9.830	24,101,028
2025-11-19	9.680	9.770	9.650	9.710	9.710	12,616,826
2025-11-18	9.780	9.790	9.650	9.680	9.680	13,415,311
2025-11-17	9.960	9.990	9.740	9.780	9.780	16,898,105
2025-11-14	9.930	10.090	9.930	9.950	9.950	12,742,688
2025-11-13	10.060	10.120	9.890	9.980	9.980	18,094,589
2025-11-12	10.020	10.150	10.010	10.080	10.080	19,978,903
2025-11-11	10.040	10.090	9.970	9.990	9.990	13,806,919
2025-11-10	9.880	10.080	9.830	10.050	10.050	22,672,001
2025-11-07	9.980	10.080	9.880	9.880	9.880	19,600,800
2025-11-06	9.910	10.050	9.880	9.980	9.980	24,074,568
2025-11-05	9.890	9.960	9.870	9.890	9.890	24,660,610
2025-11-04	9.740	9.900	9.710	9.900	9.900	29,817,558
2025-11-03	9.570	9.750	9.570	9.730	9.730	26,842,466
2025-10-31	9.450	9.600	9.430	9.570	9.570	29,130,744
2025-10-30	9.360	9.470	9.340	9.360	9.360	18,984,609
2025-10-29	9.540	9.570	9.340	9.370	9.370	17,599,086
2025-10-28	9.550	9.610	9.480	9.560	9.560	19,059,814
2025-10-27	9.530	9.580	9.440	9.530	9.530	14,808,548
2025-10-24	9.530	9.590	9.490	9.550	9.550	16,279,378
2025-10-23	9.520	9.620	9.480	9.550	9.550	16,058,900
2025-10-22	9.470	9.540	9.420	9.530	9.530	16,214,993
2025-10-21	9.350	9.470	9.340	9.430	9.430	16,923,817

← NewerPage 4 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.