Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	16.750	17.490	16.620	17.360	15.757	30,826,505
2022-04-29	17.020	17.410	16.430	16.790	15.240	41,670,645
2022-04-28	16.430	17.100	16.250	17.080	15.503	35,819,417
2022-04-27	15.430	16.100	15.220	15.900	14.432	26,964,136
2022-04-26	15.990	16.120	15.500	15.660	14.214	26,239,042
2022-04-25	16.160	16.500	15.830	15.880	14.414	31,542,294
2022-04-22	15.580	16.680	15.580	16.300	14.795	39,258,915
2022-04-21	15.430	16.040	15.430	15.660	14.214	21,401,722
2022-04-20	16.120	16.280	15.400	15.500	14.069	30,703,769
2022-04-19	16.220	16.340	15.850	16.230	14.731	17,187,290
2022-04-18	16.330	16.550	16.100	16.210	14.713	16,779,620
2022-04-15	15.700	16.680	15.630	16.550	15.022	27,829,900
2022-04-14	15.980	16.090	15.670	15.860	14.396	17,060,461
2022-04-13	16.010	16.130	15.800	15.810	14.350	19,232,809
2022-04-12	15.390	16.330	15.300	16.120	14.632	39,881,675
2022-04-11	15.570	15.690	15.340	15.460	14.033	24,640,433
2022-04-08	15.620	15.860	15.420	15.630	14.187	22,480,111
2022-04-07	15.880	16.200	15.630	15.690	14.241	35,309,196
2022-04-06	15.450	15.870	15.420	15.800	14.341	29,564,054
2022-04-01	14.810	15.590	14.800	15.590	14.151	35,504,946
2022-03-31	14.500	15.030	14.320	15.020	13.633	25,791,598
2022-03-30	14.270	14.610	14.180	14.560	13.216	13,580,639
2022-03-29	14.430	14.460	14.100	14.270	12.952	12,598,974
2022-03-28	14.470	14.600	14.150	14.420	13.089	13,707,926
2022-03-25	14.520	14.740	14.320	14.420	13.089	15,211,188
2022-03-24	14.510	14.780	14.470	14.610	13.261	11,463,615
2022-03-23	14.690	14.820	14.510	14.630	13.279	13,752,213
2022-03-22	14.120	14.930	14.120	14.790	13.424	19,200,996
2022-03-21	14.660	14.660	14.140	14.220	12.907	17,920,635
2022-03-18	14.380	14.840	14.150	14.640	13.288	20,295,297
2022-03-17	14.370	14.550	14.150	14.370	13.043	29,457,760
2022-03-16	13.250	14.320	13.200	14.220	12.907	35,481,409
2022-03-15	13.400	13.650	12.940	13.030	11.827	32,475,350
2022-03-14	14.360	14.420	13.680	13.750	12.480	21,798,303
2022-03-11	14.400	14.620	13.950	14.490	13.152	39,040,651
2022-03-10	14.680	14.870	14.400	14.500	13.161	25,363,011
2022-03-09	14.390	14.860	14.030	14.500	13.161	41,230,146
2022-03-08	14.390	14.600	14.210	14.290	12.971	35,335,886
2022-03-07	14.900	15.090	14.260	14.400	13.070	57,064,835
2022-03-04	14.710	15.050	14.560	14.900	13.524	34,222,256
2022-03-03	14.570	14.850	14.470	14.700	13.343	60,799,364
2022-03-02	14.910	15.030	14.840	14.950	13.570	67,518,466
2022-03-01	14.630	15.070	14.590	14.950	13.570	67,614,870
2022-02-28	14.380	14.650	14.250	14.430	13.098	18,407,735
2022-02-25	14.680	14.690	14.050	14.440	13.107	26,409,642
2022-02-24	14.670	14.960	14.470	14.590	13.243	23,978,926
2022-02-23	14.850	14.850	14.510	14.680	13.325	21,275,267
2022-02-22	14.650	15.100	14.600	14.770	13.406	21,214,512
2022-02-21	14.680	15.160	14.520	14.820	13.452	25,113,133
2022-02-18	14.360	14.820	14.280	14.760	13.397	18,592,873
2022-02-17	14.420	14.530	14.160	14.390	13.061	15,928,313
2022-02-16	14.150	14.540	14.140	14.380	13.052	14,119,254
2022-02-15	14.250	14.450	13.930	14.140	12.834	32,310,010
2022-02-14	14.990	15.050	14.280	14.340	13.016	33,281,624
2022-02-11	14.520	15.340	14.510	15.100	13.706	57,527,871
2022-02-10	14.500	14.590	14.300	14.460	13.125	19,223,348
2022-02-09	14.560	14.640	14.230	14.410	13.080	26,157,295
2022-02-08	14.580	14.810	14.410	14.560	13.216	20,998,340
2022-02-07	14.150	14.690	14.140	14.600	13.252	29,121,325
2022-01-28	14.300	14.430	14.000	14.020	12.726	22,321,318

← NewerPage 19 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.