Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.050	13.310	13.050	13.260	13.260	12,125,268
2023-10-25	13.200	13.240	12.780	13.150	13.150	16,255,127
2023-10-24	13.110	13.200	12.930	13.070	13.070	11,137,653
2023-10-23	13.160	13.270	13.000	13.100	13.100	9,197,800
2023-10-20	13.110	13.360	13.110	13.250	13.250	9,768,163
2023-10-19	13.450	13.490	13.150	13.150	13.150	11,610,525
2023-10-18	13.800	13.800	13.440	13.500	13.500	14,854,801
2023-10-17	13.690	13.890	13.670	13.730	13.730	8,066,879
2023-10-16	13.680	13.720	13.550	13.680	13.680	9,901,566
2023-10-13	13.600	13.770	13.530	13.660	13.660	12,133,213
2023-10-12	13.580	13.750	13.530	13.680	13.680	13,826,118
2023-10-11	13.610	13.700	13.410	13.480	13.480	13,211,218
2023-10-10	13.750	13.790	13.550	13.610	13.610	11,546,490
2023-10-09	13.660	13.770	13.550	13.710	13.710	14,259,466
2023-09-28	13.980	13.980	13.720	13.760	13.760	14,247,891
2023-09-27	14.020	14.070	13.850	13.920	13.920	8,809,711
2023-09-26	14.090	14.130	13.910	14.000	14.000	12,830,798
2023-09-25	14.040	14.120	13.940	14.070	14.070	10,269,500
2023-09-22	14.090	14.090	13.910	14.010	14.010	10,172,285
2023-09-21	14.100	14.190	13.980	14.030	14.030	9,062,568
2023-09-20	13.980	14.140	13.910	14.100	14.100	14,563,265
2023-09-19	13.750	13.980	13.720	13.950	13.950	15,957,095
2023-09-18	13.710	13.800	13.630	13.790	13.790	9,352,800
2023-09-15	13.750	13.990	13.610	13.710	13.710	18,594,252
2023-09-14	13.630	13.730	13.610	13.720	13.720	9,503,168
2023-09-13	13.670	13.750	13.610	13.630	13.630	7,886,800
2023-09-12	13.800	13.810	13.600	13.670	13.670	7,512,920
2023-09-11	13.710	13.880	13.640	13.780	13.780	12,475,834
2023-09-08	13.680	13.680	13.530	13.650	13.650	7,224,963
2023-09-07	13.710	13.780	13.610	13.650	13.650	7,475,100
2023-09-06	13.800	13.850	13.660	13.710	13.710	12,596,454
2023-09-05	13.970	14.100	13.780	13.810	13.810	22,146,349
2023-09-04	14.000	14.240	14.000	14.080	14.080	24,710,732
2023-09-01	13.730	14.060	13.730	14.040	14.040	19,584,569
2023-08-31	13.650	13.860	13.610	13.690	13.690	17,695,508
2023-08-30	13.970	14.200	13.580	13.650	13.650	43,253,094
2023-08-29	14.190	14.220	13.880	14.020	14.020	19,605,002
2023-08-28	14.680	14.750	14.100	14.190	14.190	28,819,934
2023-08-25	13.850	14.070	13.800	14.000	14.000	16,168,318
2023-08-24	13.860	13.920	13.720	13.820	13.820	11,628,386
2023-08-23	14.070	14.080	13.780	13.870	13.870	14,400,816
2023-08-22	13.830	14.050	13.820	14.000	14.000	22,242,781
2023-08-21	13.970	14.010	13.770	13.770	13.770	15,546,064
2023-08-18	13.710	14.070	13.630	13.860	13.860	33,248,070
2023-08-17	13.980	14.100	13.450	13.620	13.620	33,923,752
2023-08-16	13.610	13.790	13.510	13.680	13.680	14,700,407
2023-08-15	13.550	13.770	13.500	13.700	13.700	15,965,310
2023-08-14	13.620	13.690	13.450	13.520	13.520	16,785,056
2023-08-11	13.950	14.010	13.700	13.740	13.740	14,818,567
2023-08-10	13.900	14.090	13.850	13.970	13.970	11,982,300
2023-08-09	13.930	14.020	13.820	13.950	13.950	12,618,017
2023-08-08	13.860	14.050	13.780	13.930	13.930	21,918,994
2023-08-07	13.720	13.890	13.620	13.860	13.860	19,090,772
2023-08-04	13.950	14.100	13.740	13.850	13.850	25,539,869
2023-08-03	13.810	13.950	13.600	13.860	13.860	25,634,339
2023-08-02	13.850	14.020	13.590	13.810	13.810	33,198,208
2023-08-01	14.090	14.300	13.890	14.000	14.000	27,433,485
2023-07-31	13.880	14.520	13.870	14.140	14.140	50,424,829
2023-07-28	12.930	13.970	12.900	13.850	13.850	56,694,471
2023-07-27	12.880	13.070	12.770	13.010	13.010	19,671,663

← NewerPage 13 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.