Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	14.870	14.920	14.550	14.650	14.650	16,555,915
2024-07-19	14.890	14.960	14.770	14.930	14.930	12,637,790
2024-07-18	14.870	14.980	14.670	14.970	14.970	14,845,125
2024-07-17	14.800	14.900	14.770	14.870	14.870	11,817,899
2024-07-16	14.940	15.080	14.760	14.820	14.820	14,456,608
2024-07-15	14.810	14.990	14.810	14.920	14.920	15,384,105
2024-07-12	14.550	14.900	14.530	14.900	14.900	21,151,075
2024-07-11	14.830	14.860	14.440	14.560	14.560	17,908,101
2024-07-10	14.830	14.910	14.680	14.730	14.730	11,490,170
2024-07-09	14.350	14.850	14.310	14.840	14.840	22,899,112
2024-07-08	14.240	14.540	14.230	14.350	14.350	24,178,712
2024-07-05	15.500	15.500	15.500	15.500	15.500	0
2024-07-04	15.620	15.670	15.440	15.500	15.500	20,061,404
2024-07-03	15.860	15.930	15.480	15.610	15.610	17,105,400
2024-07-02	15.660	15.910	15.630	15.850	15.850	20,758,541
2024-07-01	15.210	15.680	15.200	15.660	15.660	25,806,432
2024-06-28	15.140	15.400	14.990	15.190	15.190	19,619,905
2024-06-27	14.820	15.260	14.780	15.100	15.100	22,967,117
2024-06-26	14.820	14.960	14.770	14.820	14.820	12,152,376
2024-06-25	14.800	14.980	14.790	14.880	14.880	12,827,199
2024-06-24	14.970	14.970	14.730	14.790	14.790	17,137,004
2024-06-21	14.950	15.070	14.890	14.960	14.960	11,126,790
2024-06-20	15.070	15.130	14.940	14.940	14.940	13,412,668
2024-06-19	14.940	15.160	14.920	15.050	15.050	14,117,587
2024-06-18	14.950	15.070	14.820	14.920	14.920	13,942,588
2024-06-17	15.350	15.390	14.810	14.960	14.960	30,184,497
2024-06-14	15.010	15.480	14.900	15.400	15.400	21,580,934
2024-06-13	15.180	15.280	14.960	15.020	15.020	13,351,706
2024-06-12	15.130	15.230	14.900	15.190	15.190	20,278,658
2024-06-11	15.470	15.500	15.100	15.130	15.130	19,458,538
2024-06-07	15.420	15.500	15.360	15.470	15.470	13,780,859
2024-06-06	15.380	15.500	15.300	15.370	15.370	12,475,726
2024-06-05	15.660	15.680	15.320	15.370	15.370	24,410,418
2024-06-04	15.530	15.690	15.420	15.660	15.660	21,305,592
2024-06-03	15.790	15.850	15.330	15.480	15.480	30,029,444
2024-05-31	15.720	15.870	15.670	15.800	15.800	15,764,068
2024-05-30	15.900	15.990	15.620	15.720	15.720	16,888,610
2024-05-29	15.920	16.100	15.830	15.910	15.910	18,105,935
2024-05-28	15.990	16.070	15.810	15.930	15.930	14,471,181
2024-05-27	15.750	15.980	15.700	15.950	15.950	16,832,753
2024-05-24	15.790	15.970	15.690	15.720	15.720	15,685,437
2024-05-23	15.850	15.990	15.760	15.840	15.840	14,778,190
2024-05-22	16.040	16.170	15.870	15.930	15.930	28,419,543
2024-05-21	15.780	16.120	15.700	16.060	16.060	24,954,581
2024-05-20	15.960	16.090	15.670	15.800	15.800	38,288,765
2024-05-17	16.150	16.200	15.800	16.030	16.030	33,974,871
2024-05-16	16.150	16.240	15.890	16.160	16.160	35,599,960
2024-05-15	15.760	16.180	15.750	16.080	16.080	30,259,002
2024-05-14	15.790	15.870	15.600	15.760	15.760	22,438,048
2024-05-13	15.350	15.790	15.280	15.770	15.770	29,591,571
2024-05-10	15.150	15.440	15.120	15.350	15.350	28,038,150
2024-05-09	14.950	15.180	14.950	15.150	15.150	22,435,206
2024-05-08	14.730	14.980	14.650	14.940	14.940	27,671,600
2024-05-07	14.790	14.800	14.590	14.720	14.720	24,659,358
2024-05-06	14.920	15.050	14.770	14.790	14.790	39,394,519
2024-04-30	14.560	15.030	14.520	14.800	14.800	47,911,508
2024-04-29	14.490	14.780	14.420	14.570	14.570	55,944,452
2024-04-26	14.720	14.960	14.320	14.420	14.420	54,351,545
2024-04-25	14.180	14.900	14.160	14.810	14.810	59,365,223
2024-04-24	14.500	14.540	13.920	14.240	14.240	38,664,607

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.7679 CNY
2022-06-29	0.6300 CNY
2021-06-28	0.4600 CNY
2020-07-13	0.4200 CNY
2019-07-19	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.