Bank of Changsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.510	9.700	9.470	9.580	9.580	20,635,500
2026-10-15	9.770	9.770	9.390	9.510	9.510	29,730,746
2026-10-14	9.710	9.890	9.660	9.760	9.760	24,398,839
2026-10-13	9.840	9.870	9.630	9.680	9.680	25,751,411
2026-10-12	9.720	9.880	9.720	9.840	9.840	26,956,237
2026-10-09	9.860	9.980	9.710	9.720	9.720	35,187,300
2026-10-08	9.670	9.890	9.630	9.880	9.880	26,770,122
2026-09-30	9.510	9.730	9.480	9.710	9.710	21,868,563
2026-09-29	9.600	9.730	9.540	9.700	9.480	17,975,535
2026-09-28	9.670	9.760	9.560	9.600	9.382	24,210,731
2026-09-24	9.690	9.780	9.670	9.670	9.451	24,678,200
2026-09-23	9.710	9.750	9.680	9.690	9.690	13,600,959
2026-09-22	9.700	9.740	9.650	9.700	9.700	16,928,800
2026-09-21	9.750	9.800	9.630	9.720	9.720	17,194,572
2026-09-18	9.790	9.900	9.740	9.790	9.790	16,856,493
2026-09-17	9.800	9.900	9.730	9.810	9.810	15,330,945
2026-09-16	9.930	9.960	9.740	9.780	9.780	20,837,000
2026-09-15	10.030	10.050	9.860	9.910	9.910	20,619,510
2026-09-14	9.940	10.070	9.930	10.040	10.040	23,125,783
2026-09-11	10.110	10.120	9.920	9.930	9.930	22,121,395
2026-09-10	10.070	10.180	10.010	10.110	10.110	32,184,409
2026-09-09	10.070	10.100	9.990	10.050	10.050	16,295,554
2026-09-08	9.980	10.140	9.940	10.040	10.040	20,154,000
2026-09-07	10.030	10.080	9.820	9.990	9.990	27,222,471
2026-09-04	10.000	10.100	9.960	10.050	10.050	22,556,216
2026-09-03	9.920	10.160	9.910	10.000	10.000	31,325,252
2026-09-02	9.880	10.040	9.830	9.950	9.950	25,061,612
2026-09-01	9.710	9.890	9.620	9.870	9.870	32,998,333
2026-08-31	9.640	9.790	9.570	9.690	9.690	28,757,682
2026-08-28	9.530	9.650	9.500	9.560	9.560	18,524,173
2026-08-27	9.540	9.560	9.370	9.450	9.450	19,664,100
2026-08-26	9.520	9.620	9.500	9.590	9.590	20,892,764
2026-08-25	9.690	9.790	9.530	9.540	9.540	17,312,400
2026-08-24	9.480	9.690	9.470	9.680	9.680	18,353,151
2026-08-21	9.540	9.640	9.460	9.520	9.520	17,048,547
2026-08-20	9.350	9.600	9.310	9.540	9.540	21,708,857
2026-08-19	9.230	9.430	9.210	9.430	9.430	23,883,641
2026-08-18	9.190	9.280	9.190	9.220	9.220	11,269,355
2026-08-17	9.150	9.230	9.090	9.220	9.220	12,619,280
2026-08-14	9.180	9.250	9.120	9.180	9.180	13,409,000
2026-08-13	9.180	9.210	9.140	9.180	9.180	9,378,796
2026-08-12	9.190	9.210	9.110	9.190	9.190	10,989,756
2026-08-11	9.230	9.280	9.170	9.190	9.190	13,209,129
2026-08-10	9.210	9.330	9.160	9.220	9.220	14,942,192
2026-08-07	9.330	9.350	9.150	9.210	9.210	18,717,164
2026-08-06	9.320	9.430	9.220	9.340	9.340	20,670,360
2026-08-05	9.460	9.510	9.300	9.310	9.310	24,107,767
2026-08-04	9.710	9.710	9.440	9.440	9.440	21,952,040
2026-08-03	9.520	9.730	9.490	9.710	9.710	24,480,293
2026-07-31	9.500	9.560	9.350	9.530	9.530	28,306,184
2026-07-30	9.440	9.690	9.420	9.670	9.670	27,924,468
2026-07-29	9.320	9.500	9.310	9.440	9.440	25,842,204
2026-07-28	9.280	9.340	9.180	9.310	9.310	19,824,132
2026-07-27	9.250	9.340	9.180	9.250	9.250	19,464,427
2026-07-24	9.280	9.340	9.200	9.220	9.220	14,896,796
2026-07-23	9.190	9.300	9.160	9.250	9.250	16,959,429
2026-07-22	9.190	9.260	9.050	9.250	9.250	20,173,259
2026-07-21	9.280	9.480	9.130	9.150	9.150	29,379,682
2026-07-20	9.110	9.350	9.080	9.280	9.280	28,770,653
2026-07-17	9.310	9.460	9.300	9.360	9.130	26,070,943

Page 1 of 5 · 241 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.