Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.640	13.640	12.960	13.370	12.614	64,187,866
2023-04-25	13.830	14.040	13.720	13.940	13.152	25,526,985
2023-04-24	13.900	14.030	13.720	13.760	12.982	18,287,402
2023-04-21	14.180	14.230	13.800	13.880	13.095	20,616,139
2023-04-20	14.270	14.320	13.960	14.160	13.359	16,671,437
2023-04-19	14.330	14.360	14.190	14.230	13.425	14,694,045
2023-04-18	14.210	14.400	14.130	14.260	13.454	22,528,901
2023-04-17	13.820	14.180	13.800	14.180	13.378	21,555,070
2023-04-14	13.610	13.860	13.540	13.820	13.039	21,549,790
2023-04-13	13.480	13.690	13.380	13.610	12.840	16,808,200
2023-04-12	13.480	13.560	13.430	13.480	12.718	12,585,894
2023-04-11	13.630	13.640	13.420	13.460	12.699	26,161,874
2023-04-10	13.650	13.750	13.530	13.630	12.859	12,345,788
2023-04-07	13.640	13.690	13.590	13.630	12.859	8,988,731
2023-04-06	13.670	13.680	13.530	13.640	12.869	9,354,060
2023-04-04	13.740	13.770	13.560	13.680	12.906	14,203,930
2023-04-03	13.550	13.780	13.550	13.740	12.963	15,130,430
2023-03-31	13.510	13.750	13.470	13.560	12.793	20,011,133
2023-03-30	13.400	13.530	13.310	13.520	12.756	12,499,725
2023-03-29	13.390	13.470	13.350	13.390	12.633	10,525,314
2023-03-28	13.400	13.550	13.340	13.380	12.623	11,072,830
2023-03-27	13.460	13.470	13.260	13.360	12.605	12,986,259
2023-03-24	13.630	13.630	13.350	13.440	12.680	14,262,500
2023-03-23	13.600	13.670	13.520	13.630	12.859	13,462,381
2023-03-22	13.510	13.750	13.440	13.690	12.916	18,910,658
2023-03-21	13.420	13.470	13.310	13.450	12.689	14,781,742
2023-03-20	13.510	13.580	13.340	13.350	12.595	19,956,109
2023-03-17	13.640	13.760	13.460	13.490	12.727	19,572,698
2023-03-16	13.630	13.810	13.470	13.590	12.822	20,252,153
2023-03-15	13.700	13.860	13.650	13.740	12.963	12,390,155
2023-03-14	13.620	13.750	13.530	13.580	12.812	13,970,276
2023-03-13	13.740	13.870	13.670	13.720	12.944	17,949,239
2023-03-10	13.780	14.050	13.710	13.800	13.020	18,221,951
2023-03-09	14.140	14.250	14.030	14.040	13.246	14,147,134
2023-03-08	14.350	14.350	14.030	14.100	13.303	34,783,238
2023-03-07	14.430	14.720	14.350	14.440	13.623	27,622,832
2023-03-06	14.550	14.690	14.340	14.380	13.567	18,182,623
2023-03-03	14.500	14.610	14.440	14.550	13.727	14,521,751
2023-03-02	14.500	14.620	14.410	14.510	13.690	15,483,193
2023-03-01	14.400	14.580	14.330	14.540	13.718	18,772,018
2023-02-28	14.450	14.520	14.260	14.370	13.557	14,356,357
2023-02-27	14.280	14.500	14.200	14.450	13.633	22,913,285
2023-02-24	14.440	14.480	14.300	14.350	13.539	14,924,646
2023-02-23	14.400	14.550	14.350	14.420	13.605	18,352,633
2023-02-22	14.520	14.530	14.290	14.340	13.529	17,573,531
2023-02-21	14.470	14.700	14.450	14.550	13.727	41,107,566
2023-02-20	13.800	14.580	13.700	14.480	13.661	88,423,598
2023-02-17	13.510	13.610	13.220	13.250	12.501	42,234,614
2023-02-16	13.750	13.830	13.530	13.570	12.803	20,890,994
2023-02-15	13.980	13.980	13.720	13.770	12.991	18,513,983
2023-02-14	13.990	14.080	13.930	14.000	13.208	12,387,395
2023-02-13	13.980	14.060	13.850	13.960	13.171	20,823,398
2023-02-10	14.020	14.040	13.910	13.980	13.190	12,925,039
2023-02-09	13.950	14.130	13.880	14.020	13.227	16,531,840
2023-02-08	14.070	14.090	13.990	14.000	13.208	12,038,979
2023-02-07	13.950	14.150	13.950	14.080	13.284	15,402,415
2023-02-06	14.080	14.080	13.760	13.930	13.142	31,413,924
2023-02-03	14.350	14.390	14.100	14.160	13.359	18,027,206
2023-02-02	14.500	14.500	14.300	14.350	13.539	15,379,125
2023-02-01	14.530	14.580	14.320	14.510	13.690	23,706,531

← NewerPage 15 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.