Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.630	14.770	14.510	14.520	13.699	20,072,563
2023-01-30	14.560	14.950	14.450	14.620	13.793	44,620,633
2023-01-20	14.180	14.400	14.110	14.360	13.548	32,042,864
2023-01-19	14.260	14.280	14.080	14.160	13.359	32,048,951
2023-01-18	14.280	14.370	14.200	14.310	13.501	23,706,956
2023-01-17	14.490	14.490	14.130	14.350	13.539	29,912,986
2023-01-16	14.620	14.790	14.390	14.490	13.671	46,350,865
2023-01-13	14.660	14.780	14.480	14.610	13.784	25,651,579
2023-01-12	14.800	14.840	14.520	14.640	13.812	20,306,497
2023-01-11	14.800	14.930	14.740	14.840	14.001	21,121,703
2023-01-10	14.980	14.990	14.700	14.770	13.935	17,238,537
2023-01-09	15.170	15.200	14.870	14.960	14.114	16,926,677
2023-01-06	15.170	15.260	14.890	15.130	14.274	23,171,064
2023-01-05	15.350	15.550	15.090	15.170	14.312	21,905,841
2023-01-04	15.080	15.500	15.070	15.310	14.444	24,556,198
2023-01-03	15.280	15.370	15.060	15.150	14.293	21,893,026
2022-12-30	15.080	15.420	14.960	15.300	14.435	20,758,533
2022-12-29	14.940	15.150	14.750	15.070	14.218	14,240,797
2022-12-28	14.760	15.100	14.700	14.940	14.095	13,942,082
2022-12-27	14.350	14.800	14.280	14.770	13.935	14,420,804
2022-12-26	14.120	14.620	14.000	14.240	13.435	14,295,494
2022-12-23	14.120	14.250	14.050	14.100	13.303	6,759,472
2022-12-22	14.350	14.440	14.180	14.240	13.435	8,017,730
2022-12-21	14.190	14.340	14.130	14.240	13.435	7,251,481
2022-12-20	14.410	14.530	14.060	14.160	13.359	11,858,117
2022-12-19	14.760	14.890	14.400	14.460	13.642	10,922,200
2022-12-16	14.560	14.980	14.560	14.790	13.954	12,135,400
2022-12-15	14.970	14.970	14.550	14.650	13.822	10,631,526
2022-12-14	14.770	15.000	14.660	14.970	14.124	11,046,942
2022-12-13	14.780	15.020	14.710	14.840	14.001	15,435,228
2022-12-12	15.250	15.250	14.720	14.780	13.944	18,173,900
2022-12-09	15.050	15.490	15.040	15.320	14.454	26,410,682
2022-12-08	15.010	15.270	14.940	15.040	14.190	19,574,727
2022-12-07	15.300	15.420	14.840	14.990	14.142	23,164,778
2022-12-06	15.150	15.370	15.000	15.300	14.435	15,705,339
2022-12-05	14.870	15.380	14.780	15.220	14.359	23,763,919
2022-12-02	15.050	15.230	14.610	14.780	13.944	19,046,945
2022-12-01	15.400	15.600	15.080	15.080	14.227	18,862,298
2022-11-30	15.540	15.670	15.270	15.350	14.482	17,805,262
2022-11-29	14.960	15.740	14.910	15.640	14.756	43,982,488
2022-11-28	14.820	14.820	14.520	14.700	13.869	13,911,545
2022-11-25	14.680	15.100	14.650	15.010	14.161	21,790,714
2022-11-24	14.660	14.860	14.600	14.680	13.850	14,655,129
2022-11-23	14.800	15.030	14.510	14.600	13.774	21,417,956
2022-11-22	14.280	14.820	14.230	14.750	13.916	20,800,768
2022-11-21	14.280	14.350	14.080	14.280	13.473	16,224,971
2022-11-18	14.520	14.590	14.180	14.400	13.586	15,480,516
2022-11-17	14.440	14.590	14.310	14.440	13.623	17,193,219
2022-11-16	14.780	14.780	14.440	14.480	13.661	18,979,855
2022-11-15	14.700	15.030	14.530	14.770	13.935	26,724,459
2022-11-14	14.200	15.040	14.200	14.700	13.869	54,735,749
2022-11-11	13.430	14.300	13.350	14.080	13.284	53,604,698
2022-11-10	13.200	13.300	12.970	13.250	12.501	18,966,607
2022-11-09	13.440	13.580	13.290	13.320	12.567	16,740,712
2022-11-08	13.520	13.560	13.330	13.430	12.671	13,978,898
2022-11-07	13.630	13.740	13.360	13.500	12.737	25,566,371
2022-11-04	13.380	13.930	13.320	13.700	12.925	29,754,886
2022-11-03	13.230	13.470	13.160	13.360	12.605	22,449,623
2022-11-02	13.400	13.490	13.000	13.370	12.614	42,283,611
2022-11-01	13.620	13.780	13.270	13.540	12.774	39,173,670

← NewerPage 16 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.