Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.430	9.540	9.260	9.270	9.270	29,461,052
2025-04-18	9.270	9.430	9.270	9.420	9.420	22,603,454
2025-04-17	9.200	9.330	9.160	9.280	9.280	23,846,882
2025-04-16	9.090	9.230	9.080	9.210	9.210	24,458,900
2025-04-15	9.020	9.120	8.990	9.120	9.120	16,539,072
2025-04-14	9.030	9.150	8.990	9.000	9.000	25,959,499
2025-04-11	8.970	9.030	8.880	9.000	9.000	18,564,891
2025-04-10	8.990	9.060	8.920	8.990	8.990	23,541,950
2025-04-09	8.980	9.000	8.790	8.940	8.940	29,354,623
2025-04-08	8.910	9.080	8.910	9.050	9.050	34,158,952
2025-04-07	9.180	9.260	8.670	8.910	8.910	44,644,508
2025-04-03	9.390	9.500	9.340	9.470	9.470	18,760,778
2025-04-02	9.160	9.440	9.160	9.420	9.420	30,820,763
2025-04-01	9.160	9.240	9.070	9.150	9.150	19,143,600
2025-03-31	9.080	9.260	9.050	9.180	9.180	24,946,603
2025-03-28	9.090	9.110	9.010	9.050	9.050	13,646,889
2025-03-27	9.090	9.140	9.070	9.090	9.090	11,380,516
2025-03-26	9.140	9.160	9.060	9.090	9.090	17,120,757
2025-03-25	9.140	9.170	9.090	9.150	9.150	17,253,922
2025-03-24	8.900	9.150	8.900	9.130	9.130	32,668,310
2025-03-21	9.000	9.050	8.850	8.920	8.920	22,452,833
2025-03-20	8.970	9.100	8.960	8.980	8.980	22,185,729
2025-03-19	8.830	8.980	8.820	8.980	8.980	25,955,859
2025-03-18	8.840	8.850	8.780	8.830	8.830	15,026,368
2025-03-17	8.830	8.880	8.780	8.820	8.820	27,581,300
2025-03-14	8.720	8.880	8.720	8.830	8.830	26,189,627
2025-03-13	8.700	8.790	8.690	8.740	8.740	15,903,453
2025-03-12	8.740	8.760	8.690	8.710	8.710	12,788,321
2025-03-11	8.590	8.760	8.580	8.760	8.760	16,123,941
2025-03-10	8.740	8.740	8.610	8.650	8.650	16,554,914
2025-03-07	8.770	8.850	8.720	8.750	8.750	17,150,830
2025-03-06	8.800	8.810	8.710	8.790	8.790	24,339,923
2025-03-05	8.650	8.790	8.620	8.780	8.780	25,901,699
2025-03-04	8.580	8.700	8.580	8.650	8.650	18,220,852
2025-03-03	8.570	8.630	8.530	8.620	8.620	21,442,500
2025-02-28	8.610	8.690	8.570	8.570	8.570	23,235,933
2025-02-27	8.570	8.660	8.510	8.630	8.630	21,898,813
2025-02-26	8.560	8.650	8.530	8.560	8.560	21,109,018
2025-02-25	8.630	8.640	8.520	8.540	8.540	21,437,496
2025-02-24	8.740	8.760	8.600	8.630	8.630	28,219,578
2025-02-21	8.880	8.900	8.710	8.750	8.750	27,512,968
2025-02-20	8.950	8.950	8.860	8.880	8.880	12,939,490
2025-02-19	9.030	9.040	8.920	8.940	8.940	15,356,000
2025-02-18	8.910	9.080	8.880	9.010	9.010	26,192,866
2025-02-17	8.970	8.980	8.850	8.910	8.910	20,150,220
2025-02-14	8.980	8.990	8.870	8.970	8.970	21,460,605
2025-02-13	9.050	9.070	8.970	8.980	8.980	15,763,854
2025-02-12	9.050	9.080	8.980	9.040	9.040	13,097,619
2025-02-11	8.950	9.080	8.950	9.050	9.050	18,254,475
2025-02-10	9.020	9.080	8.950	8.950	8.950	19,300,164
2025-02-07	9.060	9.100	9.000	9.010	9.010	21,043,308
2025-02-06	9.110	9.160	9.020	9.080	9.080	19,929,053
2025-02-05	9.260	9.260	9.060	9.100	9.100	26,375,285
2025-01-27	9.170	9.320	9.170	9.220	9.220	22,245,904
2025-01-24	9.080	9.200	9.010	9.150	9.150	25,057,669
2025-01-23	8.930	9.180	8.930	9.100	9.100	28,473,239
2025-01-22	9.060	9.100	8.790	8.840	8.840	28,965,900
2025-01-21	8.900	9.070	8.880	9.070	9.070	27,670,384
2025-01-20	8.740	8.970	8.680	8.890	8.890	51,105,221
2025-01-17	8.480	8.580	8.410	8.520	8.520	13,894,562

← NewerPage 7 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.