Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.980	12.090	11.880	12.020	12.020	20,688,127
2024-01-18	11.920	12.100	11.680	12.050	12.050	46,696,212
2024-01-17	12.120	12.320	12.060	12.060	12.060	40,848,886
2024-01-16	11.870	12.130	11.850	12.100	12.100	36,871,599
2024-01-15	11.780	11.930	11.750	11.900	11.900	27,076,532
2024-01-12	11.570	11.930	11.560	11.780	11.780	26,711,460
2024-01-11	11.570	11.690	11.540	11.600	11.600	21,388,656
2024-01-10	11.550	11.640	11.480	11.590	11.590	23,727,740
2024-01-09	11.360	11.640	11.270	11.580	11.580	32,180,435
2024-01-08	11.340	11.660	11.340	11.390	11.390	34,986,782
2024-01-05	11.130	11.720	11.080	11.410	11.410	57,721,210
2024-01-04	11.220	11.250	11.050	11.110	11.110	19,544,092
2024-01-03	11.180	11.240	11.130	11.220	11.220	13,241,619
2024-01-02	11.290	11.340	11.170	11.180	11.180	22,299,136
2023-12-29	11.240	11.300	11.190	11.260	11.260	20,044,018
2023-12-28	11.060	11.310	11.020	11.280	11.280	32,277,994
2023-12-27	11.000	11.090	10.960	11.060	11.060	14,922,430
2023-12-26	10.970	11.140	10.940	11.010	11.010	26,493,804
2023-12-25	10.930	10.990	10.880	10.960	10.960	11,748,011
2023-12-22	11.020	11.050	10.880	10.930	10.930	17,288,589
2023-12-21	10.890	11.010	10.780	10.970	10.970	16,567,601
2023-12-20	10.900	11.040	10.890	10.910	10.910	18,963,935
2023-12-19	10.930	10.960	10.840	10.900	10.900	12,931,363
2023-12-18	10.930	11.070	10.890	10.930	10.930	18,641,595
2023-12-15	10.920	11.110	10.920	10.930	10.930	18,961,900
2023-12-14	11.060	11.100	10.870	10.890	10.890	13,820,401
2023-12-13	11.160	11.190	11.010	11.010	11.010	17,696,587
2023-12-12	11.010	11.210	10.960	11.180	11.180	19,314,907
2023-12-11	10.940	11.070	10.700	11.050	11.050	27,359,366
2023-12-08	10.990	11.010	10.910	10.980	10.980	27,882,505
2023-12-07	11.050	11.080	10.870	11.010	11.010	20,229,361
2023-12-06	10.870	11.080	10.800	11.040	11.040	25,524,880
2023-12-05	11.120	11.160	10.890	10.910	10.910	22,385,211
2023-12-04	11.320	11.350	11.110	11.170	11.170	23,074,589
2023-12-01	11.320	11.370	11.250	11.330	11.330	17,533,435
2023-11-30	11.390	11.470	11.310	11.310	11.310	18,044,315
2023-11-29	11.560	11.580	11.370	11.400	11.400	26,089,563
2023-11-28	11.650	11.740	11.510	11.570	11.570	20,915,303
2023-11-27	11.840	11.890	11.630	11.680	11.680	26,914,519
2023-11-24	11.810	11.950	11.790	11.860	11.860	22,283,876
2023-11-23	11.820	11.850	11.740	11.830	11.830	17,121,440
2023-11-22	11.910	11.930	11.810	11.830	11.830	14,719,569
2023-11-21	11.880	12.040	11.880	11.930	11.930	17,842,122
2023-11-20	11.840	11.900	11.770	11.890	11.890	16,999,375
2023-11-17	11.990	12.000	11.850	11.860	11.860	14,863,100
2023-11-16	12.010	12.050	11.970	12.010	12.010	8,941,235
2023-11-15	12.080	12.130	11.990	12.020	12.020	13,457,514
2023-11-14	12.040	12.080	12.000	12.040	12.040	8,281,344
2023-11-13	12.070	12.100	11.960	12.030	12.030	14,485,474
2023-11-10	12.200	12.230	12.050	12.080	12.080	17,073,930
2023-11-09	12.130	12.280	12.130	12.240	12.240	13,161,330
2023-11-08	12.210	12.250	12.130	12.160	12.160	11,961,800
2023-11-07	12.200	12.250	12.160	12.230	12.230	14,590,727
2023-11-06	12.280	12.320	12.180	12.230	12.230	28,912,984
2023-11-03	12.290	12.320	12.190	12.280	12.280	14,129,696
2023-11-02	12.270	12.370	12.240	12.260	12.260	13,909,250
2023-11-01	12.400	12.410	12.260	12.310	12.310	18,735,006
2023-10-31	12.390	12.440	12.300	12.360	12.360	25,260,880
2023-10-30	12.480	12.570	12.290	12.410	12.410	36,402,228
2023-10-27	12.950	12.950	12.360	12.610	12.610	55,757,428

← NewerPage 12 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.