Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.370 | 8.530 | 8.350 | 8.490 | 8.490 | 26,635,160 |
| 2025-01-15 | 8.270 | 8.430 | 8.270 | 8.330 | 8.330 | 19,471,939 |
| 2025-01-14 | 8.160 | 8.340 | 8.110 | 8.270 | 8.270 | 20,935,129 |
| 2025-01-13 | 8.250 | 8.260 | 8.080 | 8.140 | 8.140 | 21,463,664 |
| 2025-01-10 | 8.410 | 8.440 | 8.260 | 8.290 | 8.290 | 19,655,306 |
| 2025-01-09 | 8.480 | 8.500 | 8.360 | 8.370 | 8.370 | 21,784,298 |
| 2025-01-08 | 8.440 | 8.550 | 8.380 | 8.500 | 8.500 | 28,538,185 |
| 2025-01-07 | 8.480 | 8.490 | 8.380 | 8.440 | 8.440 | 24,418,232 |
| 2025-01-06 | 8.480 | 8.520 | 8.310 | 8.500 | 8.500 | 22,859,413 |
| 2025-01-03 | 8.630 | 8.760 | 8.460 | 8.480 | 8.480 | 24,875,402 |
| 2025-01-02 | 8.920 | 9.020 | 8.580 | 8.630 | 8.630 | 31,550,121 |
| 2024-12-31 | 9.070 | 9.180 | 8.860 | 8.890 | 8.890 | 34,252,439 |
| 2024-12-30 | 8.780 | 9.070 | 8.770 | 9.070 | 9.070 | 33,750,522 |
| 2024-12-27 | 8.800 | 8.870 | 8.640 | 8.810 | 8.810 | 22,248,396 |
| 2024-12-26 | 8.830 | 8.870 | 8.770 | 8.820 | 8.820 | 16,358,132 |
| 2024-12-25 | 8.740 | 8.840 | 8.700 | 8.820 | 8.820 | 23,860,669 |
| 2024-12-24 | 8.560 | 8.740 | 8.560 | 8.720 | 8.720 | 23,569,278 |
| 2024-12-23 | 8.500 | 8.670 | 8.500 | 8.600 | 8.600 | 24,296,152 |
| 2024-12-20 | 8.590 | 8.650 | 8.500 | 8.520 | 8.520 | 22,447,310 |
| 2024-12-19 | 8.660 | 8.720 | 8.540 | 8.620 | 8.620 | 23,547,745 |
| 2024-12-18 | 8.640 | 8.810 | 8.630 | 8.690 | 8.690 | 25,347,167 |
| 2024-12-17 | 8.710 | 8.810 | 8.550 | 8.600 | 8.600 | 31,303,066 |
| 2024-12-16 | 8.680 | 8.780 | 8.680 | 8.710 | 8.710 | 18,953,850 |
| 2024-12-13 | 8.860 | 8.880 | 8.680 | 8.710 | 8.710 | 30,613,039 |
| 2024-12-12 | 8.780 | 8.900 | 8.760 | 8.860 | 8.860 | 23,311,313 |
| 2024-12-11 | 8.810 | 8.880 | 8.730 | 8.780 | 8.780 | 20,651,403 |
| 2024-12-10 | 8.930 | 8.990 | 8.780 | 8.810 | 8.810 | 24,486,790 |
| 2024-12-09 | 8.800 | 8.870 | 8.730 | 8.820 | 8.820 | 16,037,600 |
| 2024-12-06 | 8.710 | 8.830 | 8.690 | 8.800 | 8.800 | 18,546,900 |
| 2024-12-05 | 8.690 | 8.830 | 8.680 | 8.700 | 8.700 | 23,969,679 |
| 2024-12-04 | 8.640 | 8.740 | 8.570 | 8.730 | 8.730 | 27,033,888 |
| 2024-12-03 | 8.510 | 8.670 | 8.480 | 8.670 | 8.670 | 25,531,124 |
| 2024-12-02 | 8.580 | 8.620 | 8.470 | 8.500 | 8.500 | 25,405,390 |
| 2024-11-29 | 8.530 | 8.660 | 8.500 | 8.550 | 8.550 | 24,383,235 |
| 2024-11-28 | 8.540 | 8.580 | 8.450 | 8.530 | 8.530 | 15,034,674 |
| 2024-11-27 | 8.390 | 8.550 | 8.310 | 8.550 | 8.550 | 22,748,582 |
| 2024-11-26 | 8.280 | 8.470 | 8.250 | 8.420 | 8.420 | 22,255,195 |
| 2024-11-25 | 8.310 | 8.420 | 8.260 | 8.310 | 8.310 | 21,188,300 |
| 2024-11-22 | 8.600 | 8.670 | 8.260 | 8.270 | 8.270 | 33,324,993 |
| 2024-11-21 | 8.630 | 8.640 | 8.540 | 8.620 | 8.620 | 18,967,313 |
| 2024-11-20 | 8.700 | 8.790 | 8.580 | 8.630 | 8.630 | 22,852,078 |
| 2024-11-19 | 8.660 | 8.870 | 8.530 | 8.750 | 8.750 | 33,369,345 |
| 2024-11-18 | 8.570 | 8.890 | 8.570 | 8.680 | 8.680 | 51,051,297 |
| 2024-11-15 | 8.450 | 8.600 | 8.390 | 8.450 | 8.450 | 23,027,026 |
| 2024-11-14 | 8.510 | 8.620 | 8.440 | 8.460 | 8.460 | 24,126,043 |
| 2024-11-13 | 8.400 | 8.540 | 8.380 | 8.520 | 8.520 | 24,503,594 |
| 2024-11-12 | 8.500 | 8.620 | 8.390 | 8.440 | 8.440 | 26,904,669 |
| 2024-11-11 | 8.750 | 8.760 | 8.460 | 8.520 | 8.520 | 41,693,230 |
| 2024-11-08 | 8.890 | 8.940 | 8.730 | 8.810 | 8.810 | 25,917,317 |
| 2024-11-07 | 8.630 | 8.880 | 8.620 | 8.880 | 8.880 | 26,056,283 |
| 2024-11-06 | 8.810 | 8.850 | 8.610 | 8.660 | 8.660 | 34,145,347 |
| 2024-11-05 | 8.780 | 8.880 | 8.670 | 8.850 | 8.850 | 28,131,189 |
| 2024-11-04 | 8.660 | 8.820 | 8.530 | 8.820 | 8.820 | 28,415,980 |
| 2024-11-01 | 8.520 | 8.830 | 8.460 | 8.680 | 8.680 | 38,666,516 |
| 2024-10-31 | 8.560 | 8.700 | 8.450 | 8.520 | 8.520 | 27,596,400 |
| 2024-10-30 | 8.450 | 8.770 | 8.390 | 8.460 | 8.460 | 46,087,160 |
| 2024-10-29 | 8.330 | 8.430 | 8.260 | 8.290 | 8.290 | 17,578,954 |
| 2024-10-28 | 8.280 | 8.350 | 8.200 | 8.330 | 8.330 | 21,830,209 |
| 2024-10-25 | 8.400 | 8.450 | 8.210 | 8.310 | 8.310 | 23,311,678 |
| 2024-10-24 | 8.450 | 8.490 | 8.360 | 8.420 | 8.420 | 19,901,200 |
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.