Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.190	10.240	10.120	10.220	10.220	26,917,416
2025-07-18	10.030	10.210	10.010	10.200	10.200	28,698,835
2025-07-17	10.100	10.150	9.970	10.030	10.030	26,906,364
2025-07-16	10.160	10.190	9.940	10.110	10.110	42,770,978
2025-07-15	10.370	10.430	10.150	10.160	10.160	43,150,855
2025-07-14	10.310	10.520	10.290	10.340	10.340	33,961,712
2025-07-11	10.650	10.690	10.300	10.340	10.340	46,474,870
2025-07-10	10.580	10.680	10.530	10.620	10.620	29,701,209
2025-07-09	10.380	10.570	10.380	10.570	10.570	24,466,911
2025-07-08	10.500	10.590	10.340	10.410	10.410	28,954,451
2025-07-07	10.480	10.670	10.440	10.520	10.520	26,316,026
2025-07-04	10.180	10.470	10.180	10.420	10.420	32,920,898
2025-07-03	10.180	10.260	10.120	10.200	10.200	16,340,700
2025-07-02	10.100	10.230	10.080	10.160	10.160	26,050,529
2025-07-01	9.950	10.140	9.940	10.100	10.100	24,624,272
2025-06-30	10.000	10.150	9.860	9.940	9.940	31,321,724
2025-06-27	10.350	10.410	9.960	10.010	10.010	44,511,712
2025-06-26	10.160	10.390	10.080	10.350	10.350	29,684,105
2025-06-25	9.990	10.190	9.980	10.170	10.170	37,977,440
2025-06-24	10.150	10.180	9.910	10.010	10.010	43,974,785
2025-06-23	10.120	10.200	9.950	10.150	10.150	38,331,250
2025-06-20	10.140	10.250	10.060	10.220	10.220	28,024,834
2025-06-19	10.120	10.220	10.050	10.140	10.140	22,416,139
2025-06-18	10.040	10.150	9.930	10.140	10.140	25,873,059
2025-06-17	10.020	10.100	9.980	10.010	10.010	18,674,585
2025-06-16	9.930	10.050	9.860	10.050	10.050	28,842,103
2025-06-13	10.010	10.100	9.890	9.940	9.940	43,282,433
2025-06-12	10.220	10.380	10.190	10.360	10.360	38,303,692
2025-06-11	10.220	10.280	10.120	10.210	10.210	24,080,261
2025-06-10	10.170	10.330	10.150	10.230	10.230	26,496,365
2025-06-09	10.090	10.200	9.990	10.180	10.180	26,831,710
2025-06-06	9.970	10.090	9.970	10.050	10.050	20,534,280
2025-06-05	10.200	10.220	9.930	9.950	9.950	34,562,042
2025-06-04	9.990	10.230	9.980	10.170	10.170	32,914,651
2025-06-03	9.820	10.000	9.790	9.990	9.990	38,821,624
2025-05-30	9.790	9.910	9.780	9.810	9.810	35,174,073
2025-05-29	9.700	9.900	9.700	9.790	9.790	33,499,646
2025-05-28	9.640	9.730	9.560	9.730	9.730	20,289,782
2025-05-27	9.570	9.690	9.560	9.650	9.650	21,543,890
2025-05-26	9.630	9.710	9.550	9.560	9.560	25,963,097
2025-05-23	9.850	9.850	9.630	9.650	9.650	26,738,999
2025-05-22	9.620	9.780	9.610	9.770	9.770	23,715,858
2025-05-21	9.480	9.670	9.470	9.650	9.650	24,786,003
2025-05-20	9.470	9.580	9.440	9.470	9.470	25,243,167
2025-05-19	9.480	9.540	9.410	9.430	9.430	18,022,986
2025-05-16	9.570	9.600	9.410	9.500	9.500	18,590,500
2025-05-15	9.600	9.720	9.530	9.540	9.540	20,983,346
2025-05-14	9.560	9.660	9.520	9.620	9.620	26,708,258
2025-05-13	9.440	9.580	9.370	9.580	9.580	23,407,844
2025-05-12	9.410	9.530	9.330	9.410	9.410	25,708,708
2025-05-09	9.280	9.450	9.280	9.410	9.410	28,260,445
2025-05-08	9.120	9.310	9.110	9.280	9.280	26,260,276
2025-05-07	9.070	9.150	9.030	9.140	9.140	29,062,682
2025-05-06	9.090	9.100	8.990	9.000	9.000	31,714,061
2025-04-30	9.250	9.270	9.040	9.050	9.050	38,899,700
2025-04-29	9.360	9.400	9.230	9.270	9.270	34,498,207
2025-04-28	9.320	9.420	9.200	9.390	9.390	41,338,430
2025-04-25	9.450	9.480	9.310	9.390	9.390	22,619,199
2025-04-24	9.360	9.520	9.350	9.440	9.440	27,288,077
2025-04-23	9.400	9.470	9.300	9.320	9.320	20,809,582

← NewerPage 6 of 21 · 1,215 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.