Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.450	15.590	15.310	15.410	14.539	13,621,504
2022-07-28	15.830	15.870	15.400	15.480	14.605	17,559,367
2022-07-27	15.840	15.900	15.640	15.800	14.907	6,135,939
2022-07-26	15.500	15.900	15.450	15.860	14.963	16,333,674
2022-07-25	15.390	15.700	15.350	15.490	14.614	13,595,426
2022-07-22	15.330	15.650	15.280	15.520	14.642	19,830,556
2022-07-21	16.070	16.220	15.130	15.210	14.350	53,828,338
2022-07-20	16.010	16.120	15.890	16.080	15.171	12,574,877
2022-07-19	16.080	16.230	15.870	15.970	15.067	18,902,123
2022-07-18	16.000	16.340	15.850	15.970	15.067	19,405,633
2022-07-15	15.970	16.700	15.710	15.950	15.048	26,272,220
2022-07-14	15.910	16.100	15.260	15.950	15.048	36,931,491
2022-07-13	16.750	16.750	15.860	16.050	15.142	27,876,441
2022-07-12	16.620	17.290	16.620	16.740	15.793	24,141,398
2022-07-11	16.370	16.820	16.310	16.570	15.633	15,110,447
2022-07-08	16.880	16.950	16.330	16.350	15.425	12,429,898
2022-07-07	16.570	16.850	16.330	16.750	15.803	10,562,846
2022-07-06	16.540	16.640	16.300	16.470	15.539	12,278,288
2022-07-05	16.400	16.800	16.310	16.700	15.756	16,469,838
2022-07-04	16.260	16.460	16.060	16.380	15.454	18,466,410
2022-07-01	16.580	16.630	16.340	16.360	15.435	12,425,092
2022-06-30	16.400	16.690	16.230	16.580	15.642	11,412,491
2022-06-29	16.090	16.730	16.020	16.410	15.482	27,725,872
2022-06-28	16.860	17.080	16.330	16.610	15.076	28,171,028
2022-06-27	16.290	17.080	16.210	16.960	15.394	34,302,320
2022-06-24	16.680	16.720	16.080	16.350	14.840	34,114,090
2022-06-23	16.720	16.950	16.580	16.730	15.185	14,127,328
2022-06-22	16.980	17.200	16.640	16.710	15.167	17,727,919
2022-06-21	16.650	16.950	16.520	16.860	15.303	16,871,291
2022-06-20	16.830	16.920	16.310	16.530	15.004	21,677,031
2022-06-17	16.800	17.000	16.550	16.830	15.276	21,225,830
2022-06-16	17.370	17.440	16.660	16.720	15.176	29,819,760
2022-06-15	17.700	17.700	17.200	17.340	15.739	27,224,943
2022-06-14	17.300	17.600	17.100	17.470	15.857	26,226,854
2022-06-13	17.150	17.480	17.110	17.340	15.739	24,876,819
2022-06-10	16.940	17.400	16.900	17.270	15.675	25,829,699
2022-06-09	16.760	17.110	16.750	17.030	15.458	21,320,441
2022-06-08	16.500	16.890	16.450	16.740	15.194	18,644,396
2022-06-07	15.830	16.760	15.710	16.600	15.067	33,752,897
2022-06-06	15.400	15.890	15.150	15.860	14.396	23,569,355
2022-06-02	15.450	15.630	15.370	15.400	13.978	14,520,405
2022-06-01	15.280	15.680	15.200	15.490	14.060	20,667,000
2022-05-31	15.460	15.640	15.030	15.290	13.878	21,335,606
2022-05-30	15.780	15.830	15.280	15.460	14.033	23,166,482
2022-05-27	15.510	15.950	15.350	15.780	14.323	23,892,151
2022-05-26	15.500	15.550	15.180	15.490	14.060	21,753,710
2022-05-25	14.990	15.350	14.830	15.300	13.887	22,970,814
2022-05-24	15.190	15.330	14.910	14.930	13.552	23,214,041
2022-05-23	15.090	15.330	14.960	15.210	13.806	25,564,071
2022-05-20	15.760	15.800	15.150	15.240	13.833	42,364,554
2022-05-19	15.470	15.760	15.310	15.670	14.223	14,550,527
2022-05-18	16.110	16.110	15.360	15.610	14.169	29,519,906
2022-05-17	16.110	16.300	15.850	16.050	14.568	26,061,824
2022-05-16	16.270	16.330	15.710	16.080	14.595	25,810,824
2022-05-13	15.890	16.490	15.890	16.200	14.704	33,069,011
2022-05-12	16.150	16.280	15.670	15.890	14.423	36,000,534
2022-05-11	16.740	16.810	16.090	16.150	14.659	38,510,881
2022-05-10	16.160	16.850	16.030	16.740	15.194	29,287,248
2022-05-09	17.110	17.180	15.880	16.420	14.904	38,010,732
2022-05-06	17.150	17.700	16.860	17.200	15.612	21,709,420

← NewerPage 18 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.