Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.790	12.920	12.720	12.850	12.850	22,314,716
2023-07-25	13.200	13.660	13.190	13.580	12.812	55,781,403
2023-07-24	13.000	13.010	12.820	12.830	12.105	13,182,567
2023-07-21	12.860	13.050	12.840	12.990	12.255	16,724,745
2023-07-20	12.910	12.970	12.840	12.870	12.142	6,973,333
2023-07-19	12.910	12.970	12.820	12.870	12.142	7,299,572
2023-07-18	12.820	12.900	12.730	12.880	12.152	8,311,296
2023-07-17	12.810	12.900	12.740	12.840	12.114	7,435,526
2023-07-14	13.020	13.020	12.810	12.860	12.133	9,323,300
2023-07-13	12.950	13.020	12.910	12.980	12.246	13,327,016
2023-07-12	12.600	13.070	12.550	12.900	12.171	29,785,484
2023-07-11	12.450	12.650	12.390	12.600	11.888	13,988,274
2023-07-10	12.240	12.490	12.230	12.390	11.689	16,313,256
2023-07-07	12.200	12.260	12.130	12.220	11.529	8,436,300
2023-07-06	12.290	12.340	12.200	12.220	11.529	7,769,983
2023-07-05	12.380	12.380	12.250	12.330	11.633	5,071,500
2023-07-04	12.430	12.470	12.280	12.350	11.652	11,313,958
2023-07-03	12.260	12.480	12.200	12.470	11.765	14,036,683
2023-06-30	12.220	12.300	12.200	12.210	11.520	14,170,421
2023-06-29	12.400	12.440	12.190	12.240	11.548	12,938,997
2023-06-28	12.370	12.450	12.330	12.430	11.727	7,298,475
2023-06-27	12.220	12.450	12.170	12.390	11.689	11,981,509
2023-06-26	12.220	12.320	12.070	12.250	11.557	12,957,514
2023-06-21	12.280	12.400	12.240	12.250	11.557	9,553,370
2023-06-20	12.460	12.490	12.270	12.300	11.605	14,638,918
2023-06-19	12.660	12.680	12.430	12.460	11.755	13,141,166
2023-06-16	12.670	12.710	12.560	12.630	11.916	13,295,504
2023-06-15	12.690	12.690	12.480	12.630	11.916	10,960,945
2023-06-14	12.870	12.880	12.610	12.650	11.935	11,471,151
2023-06-13	12.790	12.880	12.760	12.830	12.105	9,362,729
2023-06-12	12.860	12.890	12.700	12.780	12.057	9,145,635
2023-06-09	13.020	13.050	12.860	12.880	12.152	11,417,659
2023-06-08	12.770	13.090	12.730	13.050	12.312	18,380,472
2023-06-07	12.740	12.850	12.710	12.760	12.038	7,148,838
2023-06-06	12.620	12.880	12.620	12.700	11.982	13,630,846
2023-06-05	12.690	12.750	12.580	12.650	11.935	8,469,222
2023-06-02	12.480	12.730	12.420	12.700	11.982	18,545,354
2023-06-01	12.460	12.570	12.380	12.400	11.699	10,435,004
2023-05-31	12.460	12.580	12.330	12.570	11.859	16,273,350
2023-05-30	12.310	12.500	12.080	12.500	11.793	27,728,394
2023-05-29	12.660	12.760	12.290	12.320	11.623	22,807,561
2023-05-26	12.480	12.630	12.410	12.620	11.906	9,758,922
2023-05-25	12.530	12.610	12.430	12.480	11.774	20,526,424
2023-05-24	13.180	13.210	12.550	12.570	11.859	50,168,692
2023-05-23	13.380	13.420	13.200	13.200	12.454	15,063,623
2023-05-22	13.350	13.440	13.340	13.380	12.623	7,286,450
2023-05-19	13.430	13.450	13.330	13.370	12.614	12,212,159
2023-05-18	13.450	13.580	13.400	13.470	12.708	11,503,859
2023-05-17	13.510	13.560	13.380	13.410	12.652	12,551,840
2023-05-16	13.440	13.830	13.420	13.540	12.774	27,653,709
2023-05-15	13.340	13.470	13.180	13.460	12.699	20,661,176
2023-05-12	13.580	13.580	13.350	13.370	12.614	22,425,237
2023-05-11	13.530	13.670	13.420	13.600	12.831	15,932,837
2023-05-10	13.780	13.840	13.480	13.500	12.737	23,867,472
2023-05-09	14.200	14.330	13.750	13.800	13.020	32,841,815
2023-05-08	13.900	14.250	13.730	14.120	13.322	37,398,231
2023-05-05	13.760	14.150	13.730	13.850	13.067	29,864,537
2023-05-04	13.620	13.840	13.510	13.750	12.973	28,536,345
2023-04-28	13.610	13.850	13.490	13.740	12.963	31,399,122
2023-04-27	13.340	13.780	13.300	13.750	12.973	37,151,424

← NewerPage 14 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.