Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.350	9.400	9.200	9.360	9.360	20,133,577
2025-10-17	9.330	9.440	9.310	9.350	9.350	22,492,465
2025-10-16	9.290	9.380	9.270	9.370	9.370	20,235,269
2025-10-15	9.230	9.350	9.170	9.350	9.350	30,914,160
2025-10-14	9.080	9.270	9.020	9.250	9.250	35,319,700
2025-10-13	9.010	9.150	8.920	9.090	9.090	29,926,751
2025-10-10	9.050	9.090	9.000	9.060	9.060	21,798,128
2025-10-09	8.820	9.030	8.810	9.030	9.030	30,499,259
2025-09-30	8.870	8.900	8.740	8.830	8.830	27,676,215
2025-09-29	8.870	8.970	8.760	8.910	8.910	27,525,222
2025-09-26	8.840	8.900	8.780	8.870	8.870	22,607,264
2025-09-25	9.100	9.120	8.990	9.020	9.020	22,119,524
2025-09-24	9.070	9.180	9.050	9.120	9.120	19,155,588
2025-09-23	9.010	9.150	8.960	9.090	9.090	20,368,433
2025-09-22	9.120	9.140	9.010	9.010	9.010	11,844,094
2025-09-19	9.060	9.140	8.970	9.100	9.100	15,977,436
2025-09-18	9.250	9.270	9.010	9.040	9.040	24,211,282
2025-09-17	9.280	9.320	9.210	9.250	9.250	16,411,919
2025-09-16	9.370	9.390	9.260	9.280	9.280	18,713,968
2025-09-15	9.450	9.460	9.340	9.350	9.350	19,803,500
2025-09-12	9.560	9.600	9.430	9.440	9.440	24,831,881
2025-09-11	9.520	9.610	9.430	9.590	9.590	25,745,644
2025-09-10	9.510	9.560	9.470	9.530	9.530	14,739,455
2025-09-09	9.430	9.540	9.400	9.540	9.540	18,940,861
2025-09-08	9.420	9.510	9.410	9.430	9.430	20,757,846
2025-09-05	9.550	9.550	9.400	9.450	9.450	20,299,355
2025-09-04	9.530	9.560	9.340	9.550	9.550	25,613,621
2025-09-03	9.710	9.730	9.510	9.520	9.520	24,879,914
2025-09-02	9.630	9.780	9.590	9.720	9.720	32,325,580
2025-09-01	9.730	9.790	9.570	9.630	9.630	34,786,102
2025-08-29	9.660	9.840	9.610	9.610	9.610	29,705,845
2025-08-28	9.600	9.700	9.530	9.650	9.650	19,080,923
2025-08-27	9.770	9.780	9.610	9.610	9.610	20,493,864
2025-08-26	9.880	9.900	9.770	9.770	9.770	17,477,660
2025-08-25	9.820	9.900	9.780	9.880	9.880	22,992,859
2025-08-22	9.940	9.940	9.730	9.840	9.840	27,576,049
2025-08-21	9.910	9.950	9.840	9.950	9.950	17,376,700
2025-08-20	9.800	9.970	9.770	9.910	9.910	24,759,391
2025-08-19	9.860	9.890	9.780	9.810	9.810	13,057,188
2025-08-18	9.810	9.930	9.740	9.850	9.850	19,480,775
2025-08-15	9.990	10.030	9.620	9.810	9.810	31,468,648
2025-08-14	10.010	10.060	9.970	9.980	9.980	15,066,600
2025-08-13	10.110	10.180	10.000	10.030	10.030	26,076,674
2025-08-12	10.210	10.260	10.140	10.160	10.160	13,161,400
2025-08-11	10.190	10.340	10.130	10.200	10.200	24,551,341
2025-08-08	10.270	10.340	10.190	10.200	10.200	13,498,564
2025-08-07	10.190	10.340	10.150	10.270	10.270	21,057,617
2025-08-06	10.200	10.240	10.130	10.210	10.210	19,317,971
2025-08-05	10.030	10.240	10.000	10.190	10.190	22,327,726
2025-08-04	9.910	10.100	9.900	10.010	10.010	25,903,695
2025-08-01	9.910	10.000	9.800	9.950	9.950	26,029,195
2025-07-31	10.070	10.090	9.850	9.880	9.880	34,226,067
2025-07-30	10.030	10.170	10.010	10.070	10.070	26,518,634
2025-07-29	10.170	10.240	9.980	10.030	10.030	37,855,900
2025-07-28	10.150	10.270	10.130	10.160	10.160	24,474,016
2025-07-25	10.100	10.230	10.080	10.120	10.120	23,501,967
2025-07-24	10.340	10.340	10.060	10.120	10.120	37,902,888
2025-07-23	10.150	10.390	10.150	10.340	10.340	33,940,650
2025-07-22	10.200	10.240	10.000	10.180	10.180	28,447,548
2025-07-21	10.190	10.240	10.120	10.220	10.220	26,917,416

← NewerPage 5 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.