Bank of Changsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.450 | 8.490 | 8.360 | 8.420 | 8.420 | 19,901,200 |
| 2024-10-23 | 8.540 | 8.600 | 8.460 | 8.500 | 8.500 | 20,065,875 |
| 2024-10-22 | 8.540 | 8.670 | 8.410 | 8.530 | 8.530 | 20,422,136 |
| 2024-10-21 | 8.600 | 8.630 | 8.350 | 8.600 | 8.600 | 29,084,282 |
| 2024-10-18 | 8.520 | 8.780 | 8.340 | 8.600 | 8.600 | 50,206,008 |
| 2024-10-17 | 8.690 | 8.770 | 8.510 | 8.530 | 8.530 | 32,689,372 |
| 2024-10-16 | 8.230 | 8.820 | 8.220 | 8.680 | 8.680 | 56,260,781 |
| 2024-10-15 | 8.300 | 8.650 | 8.240 | 8.260 | 8.260 | 40,365,100 |
| 2024-10-14 | 8.080 | 8.490 | 8.080 | 8.390 | 8.390 | 58,682,676 |
| 2024-10-11 | 8.140 | 8.230 | 7.910 | 8.000 | 8.000 | 25,769,055 |
| 2024-10-10 | 7.950 | 8.340 | 7.890 | 8.140 | 8.140 | 56,411,342 |
| 2024-10-09 | 8.400 | 8.400 | 7.820 | 7.840 | 7.840 | 62,290,827 |
| 2024-10-08 | 9.170 | 9.180 | 8.310 | 8.520 | 8.520 | 71,866,742 |
| 2024-09-30 | 7.970 | 8.380 | 7.890 | 8.370 | 8.370 | 61,319,125 |
| 2024-09-27 | 7.890 | 7.980 | 7.710 | 7.830 | 7.830 | 31,928,500 |
| 2024-09-26 | 7.340 | 7.790 | 7.320 | 7.790 | 7.790 | 37,393,063 |
| 2024-09-25 | 7.250 | 7.470 | 7.240 | 7.370 | 7.370 | 36,437,846 |
| 2024-09-24 | 6.910 | 7.170 | 6.900 | 7.170 | 7.170 | 29,598,962 |
| 2024-09-23 | 6.730 | 6.900 | 6.720 | 6.880 | 6.880 | 20,200,231 |
| 2024-09-20 | 6.670 | 6.750 | 6.650 | 6.730 | 6.730 | 16,378,920 |
| 2024-09-19 | 6.640 | 6.730 | 6.580 | 6.680 | 6.680 | 18,470,146 |
| 2024-09-18 | 6.620 | 6.640 | 6.520 | 6.640 | 6.640 | 17,661,700 |
| 2024-09-13 | 6.650 | 6.710 | 6.610 | 6.610 | 6.610 | 18,031,916 |
| 2024-09-12 | 6.640 | 6.720 | 6.610 | 6.660 | 6.660 | 15,071,981 |
| 2024-09-11 | 6.770 | 6.780 | 6.580 | 6.660 | 6.660 | 20,188,836 |
| 2024-09-10 | 6.800 | 6.830 | 6.720 | 6.790 | 6.790 | 18,345,400 |
| 2024-09-09 | 6.930 | 6.930 | 6.760 | 6.790 | 6.790 | 20,479,279 |
| 2024-09-06 | 6.970 | 7.040 | 6.910 | 6.940 | 6.940 | 17,366,481 |
| 2024-09-05 | 7.040 | 7.060 | 6.940 | 6.970 | 6.970 | 16,318,278 |
| 2024-09-04 | 6.980 | 7.090 | 6.950 | 7.050 | 7.050 | 21,272,749 |
| 2024-09-03 | 7.120 | 7.130 | 6.950 | 7.000 | 7.000 | 28,103,275 |
| 2024-09-02 | 7.180 | 7.230 | 7.120 | 7.120 | 7.120 | 33,344,105 |
| 2024-08-30 | 7.380 | 7.410 | 7.200 | 7.210 | 7.210 | 50,166,750 |
| 2024-08-29 | 7.690 | 7.710 | 7.430 | 7.440 | 7.440 | 20,338,600 |
| 2024-08-28 | 7.810 | 7.830 | 7.680 | 7.730 | 7.730 | 11,891,700 |
| 2024-08-27 | 7.800 | 7.890 | 7.780 | 7.840 | 7.840 | 11,675,184 |
| 2024-08-26 | 7.860 | 7.890 | 7.750 | 7.810 | 7.810 | 13,382,050 |
| 2024-08-23 | 7.900 | 7.900 | 7.780 | 7.840 | 7.840 | 12,930,150 |
| 2024-08-22 | 7.820 | 7.920 | 7.820 | 7.870 | 7.870 | 12,878,866 |
| 2024-08-21 | 7.840 | 7.860 | 7.760 | 7.850 | 7.850 | 13,730,011 |
| 2024-08-20 | 7.890 | 7.930 | 7.820 | 7.890 | 7.890 | 15,289,500 |
| 2024-08-19 | 7.670 | 7.890 | 7.660 | 7.880 | 7.880 | 19,374,112 |
| 2024-08-16 | 7.580 | 7.670 | 7.560 | 7.670 | 7.670 | 13,039,264 |
| 2024-08-15 | 7.460 | 7.600 | 7.440 | 7.580 | 7.580 | 14,197,977 |
| 2024-08-14 | 7.550 | 7.650 | 7.460 | 7.470 | 7.470 | 13,403,390 |
| 2024-08-13 | 7.410 | 7.560 | 7.390 | 7.560 | 7.560 | 15,873,218 |
| 2024-08-12 | 7.450 | 7.450 | 7.380 | 7.390 | 7.390 | 8,579,300 |
| 2024-08-09 | 7.390 | 7.500 | 7.390 | 7.450 | 7.450 | 11,305,100 |
| 2024-08-08 | 7.390 | 7.430 | 7.350 | 7.400 | 7.400 | 7,908,055 |
| 2024-08-07 | 7.420 | 7.490 | 7.380 | 7.400 | 7.400 | 11,824,480 |
| 2024-08-06 | 7.480 | 7.540 | 7.330 | 7.420 | 7.420 | 19,613,674 |
| 2024-08-05 | 7.550 | 7.660 | 7.450 | 7.470 | 7.470 | 13,005,398 |
| 2024-08-02 | 7.470 | 7.620 | 7.450 | 7.580 | 7.580 | 16,987,535 |
| 2024-08-01 | 7.520 | 7.570 | 7.460 | 7.500 | 7.500 | 15,244,086 |
| 2024-07-31 | 7.430 | 7.560 | 7.410 | 7.530 | 7.530 | 18,214,563 |
| 2024-07-30 | 7.470 | 7.530 | 7.390 | 7.430 | 7.430 | 11,589,347 |
| 2024-07-29 | 7.430 | 7.510 | 7.360 | 7.490 | 7.490 | 14,411,467 |
| 2024-07-26 | 7.540 | 7.560 | 7.370 | 7.440 | 7.440 | 19,896,379 |
| 2024-07-25 | 7.640 | 7.660 | 7.500 | 7.550 | 7.550 | 15,771,425 |
| 2024-07-24 | 7.600 | 7.710 | 7.560 | 7.640 | 7.640 | 17,882,390 |
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.