Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	14.270	14.270	13.470	13.620	12.850	29,981,003
2022-10-28	14.210	14.450	14.120	14.260	13.454	18,298,070
2022-10-27	14.300	14.490	14.210	14.240	13.435	19,903,862
2022-10-26	14.780	14.800	14.140	14.230	13.425	28,632,665
2022-10-25	14.830	14.960	14.600	14.700	13.869	14,857,329
2022-10-24	15.070	15.100	14.800	14.870	14.029	15,685,448
2022-10-21	15.150	15.220	14.960	15.120	14.265	16,515,214
2022-10-20	15.130	15.270	15.060	15.140	14.284	11,528,052
2022-10-19	15.330	15.590	15.090	15.100	14.246	19,883,383
2022-10-18	15.670	15.840	15.250	15.450	14.576	27,521,254
2022-10-17	15.650	15.780	15.480	15.640	14.756	18,168,103
2022-10-14	16.180	16.380	15.630	15.670	14.784	27,875,984
2022-10-13	16.300	16.350	15.700	15.790	14.897	17,640,929
2022-10-12	16.150	16.550	16.000	16.270	15.350	14,284,170
2022-10-11	16.110	16.330	16.000	16.150	15.237	11,586,903
2022-10-10	16.360	16.360	15.950	16.100	15.190	17,196,604
2022-09-30	16.300	16.650	16.280	16.360	15.435	12,035,182
2022-09-29	16.230	16.620	16.180	16.320	15.397	15,563,876
2022-09-28	15.880	16.340	15.820	16.180	15.265	17,907,023
2022-09-27	15.920	16.050	15.600	15.960	15.058	19,444,077
2022-09-26	16.210	16.280	15.860	15.900	15.001	12,727,577
2022-09-23	16.090	16.450	16.000	16.270	15.350	13,835,000
2022-09-22	15.930	16.170	15.820	16.090	15.180	12,399,334
2022-09-21	16.060	16.160	15.880	15.930	15.029	10,828,360
2022-09-20	16.350	16.390	15.980	16.070	15.161	13,915,582
2022-09-19	16.310	16.440	16.080	16.310	15.388	19,386,542
2022-09-16	16.580	16.710	16.220	16.300	15.378	18,614,472
2022-09-15	16.620	17.010	16.450	16.560	15.624	19,416,584
2022-09-14	16.300	16.600	16.200	16.550	15.614	17,551,237
2022-09-13	16.490	16.800	16.290	16.440	15.510	20,786,930
2022-09-09	16.080	16.660	16.000	16.510	15.576	25,943,812
2022-09-08	15.860	16.180	15.720	16.040	15.133	18,277,310
2022-09-07	15.690	15.920	15.430	15.750	14.859	17,734,918
2022-09-06	15.500	15.860	15.450	15.600	14.718	23,712,376
2022-09-05	15.340	15.580	15.120	15.510	14.633	17,860,095
2022-09-02	15.490	15.590	15.280	15.340	14.473	20,120,410
2022-09-01	15.550	15.760	15.410	15.450	14.576	24,207,641
2022-08-31	15.490	15.900	15.300	15.690	14.803	42,168,569
2022-08-30	15.000	15.400	14.910	15.280	14.416	39,397,603
2022-08-29	14.600	14.770	14.220	14.590	13.765	23,768,699
2022-08-26	14.420	14.900	14.320	14.790	13.954	27,067,611
2022-08-25	14.300	14.470	14.150	14.460	13.642	15,418,786
2022-08-24	14.230	14.370	14.190	14.230	13.425	12,185,874
2022-08-23	14.540	14.550	14.200	14.220	13.416	18,497,850
2022-08-22	14.170	14.610	14.150	14.500	13.680	19,874,723
2022-08-19	14.150	14.380	14.100	14.240	13.435	12,924,400
2022-08-18	14.360	14.490	14.160	14.180	13.378	15,141,645
2022-08-17	14.210	14.590	14.090	14.480	13.661	22,959,755
2022-08-16	14.300	14.430	14.150	14.300	13.491	21,286,850
2022-08-15	14.860	14.990	14.150	14.260	13.454	35,695,298
2022-08-12	14.520	15.010	14.390	14.920	14.076	26,093,836
2022-08-11	14.700	14.800	14.200	14.600	13.774	32,062,767
2022-08-10	14.870	15.000	14.570	14.690	13.859	18,074,341
2022-08-09	15.100	15.110	14.700	14.850	14.010	16,820,659
2022-08-08	14.900	15.200	14.890	15.060	14.208	10,540,924
2022-08-05	15.100	15.140	14.850	15.020	14.171	11,553,284
2022-08-04	15.010	15.150	14.850	15.010	14.161	17,233,054
2022-08-03	15.120	15.290	14.890	14.920	14.076	15,088,286
2022-08-02	15.150	15.400	14.880	15.050	14.199	17,559,721
2022-08-01	15.350	15.570	15.140	15.440	14.567	13,558,480

← NewerPage 17 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.