Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.220	18.460	18.010	18.290	18.290	17,646,521
2026-07-15	17.790	18.360	17.730	18.310	18.310	29,045,333
2026-07-14	17.990	18.040	17.700	17.790	17.790	24,080,964
2026-07-13	18.000	18.250	17.780	18.020	18.020	26,184,468
2026-07-10	18.870	19.210	18.790	19.000	18.079	26,856,794
2026-07-09	19.000	19.020	18.740	18.890	17.974	15,690,903
2026-07-08	18.690	19.090	18.580	19.030	18.108	17,081,007
2026-07-07	18.770	18.880	18.440	18.750	17.841	15,694,660
2026-07-06	18.280	19.010	18.220	18.690	17.784	18,704,803
2026-07-03	18.350	18.570	18.160	18.390	18.390	15,278,197
2026-07-02	17.970	18.470	17.940	18.380	18.380	20,617,074
2026-07-01	17.700	17.940	17.530	17.870	17.870	17,920,852
2026-06-30	17.990	18.030	17.600	17.700	17.700	18,363,305
2026-06-29	17.900	18.200	17.500	18.030	18.030	19,777,848
2026-06-26	17.930	18.070	17.700	17.960	17.960	19,950,434
2026-06-25	17.830	18.260	17.800	17.930	17.930	24,161,885
2026-06-24	18.680	18.680	17.940	17.980	17.980	24,950,677
2026-06-23	18.340	18.790	18.250	18.730	18.730	27,329,540
2026-06-22	18.460	18.500	18.130	18.390	18.390	25,825,861
2026-06-18	19.150	19.270	18.640	18.660	18.660	20,732,500
2026-06-17	19.610	19.790	19.150	19.230	19.230	17,424,937
2026-06-16	19.900	20.090	19.450	19.530	19.530	25,594,400
2026-06-15	20.060	20.100	19.800	20.030	20.030	26,566,656
2026-06-12	19.640	20.140	19.540	20.070	20.070	32,573,966
2026-06-11	19.840	19.960	19.650	19.760	19.760	27,967,325
2026-06-10	19.220	19.850	19.160	19.800	19.800	36,193,178
2026-06-09	18.910	19.320	18.900	19.290	19.290	23,830,733
2026-06-08	18.990	19.190	18.900	18.970	18.970	20,339,219
2026-06-05	18.900	19.320	18.890	19.040	19.040	26,926,527
2026-06-04	19.200	19.290	18.800	18.830	18.830	22,001,375
2026-06-03	19.260	19.340	19.060	19.290	19.290	20,531,826
2026-06-02	18.910	19.360	18.910	19.310	19.310	32,548,015
2026-06-01	18.600	18.990	18.470	18.950	18.950	29,721,341
2026-05-29	18.390	18.750	18.240	18.600	18.600	26,461,070
2026-05-28	18.370	18.570	18.350	18.430	18.430	16,754,188
2026-05-27	18.400	18.550	18.230	18.380	18.380	18,969,524
2026-05-26	18.400	18.490	18.230	18.460	18.460	19,321,482
2026-05-25	18.480	18.560	18.270	18.340	18.340	19,217,688
2026-05-22	18.630	18.710	18.470	18.540	18.540	16,795,160
2026-05-21	18.650	18.820	18.460	18.750	18.750	17,778,100
2026-05-20	18.750	18.870	18.640	18.680	18.680	11,271,664
2026-05-19	18.390	18.770	18.350	18.740	18.740	22,767,921
2026-05-18	18.610	18.720	18.240	18.390	18.390	25,054,819
2026-05-15	18.800	18.880	18.640	18.720	18.720	16,790,765
2026-05-14	18.900	19.050	18.730	18.750	18.750	20,639,212
2026-05-13	18.950	19.080	18.880	18.930	18.930	14,748,710
2026-05-12	19.040	19.250	18.870	18.950	18.950	17,634,452
2026-05-11	18.800	19.100	18.730	19.040	19.040	20,164,014
2026-05-08	18.950	19.090	18.730	18.870	18.870	19,599,807
2026-05-07	19.120	19.250	18.920	18.930	18.930	19,587,827
2026-05-06	19.100	19.200	18.780	19.180	19.180	25,614,624
2026-04-30	18.980	19.220	18.850	19.150	19.150	23,216,976
2026-04-29	18.740	19.040	18.560	19.000	19.000	32,935,963
2026-04-28	18.470	18.800	18.420	18.740	18.740	26,207,273
2026-04-27	18.410	18.570	18.340	18.440	18.440	24,648,742
2026-04-24	18.120	18.430	17.980	18.370	18.370	34,489,840
2026-04-23	17.490	18.180	17.420	18.160	18.160	56,928,581
2026-04-22	17.690	17.780	17.590	17.590	17.590	13,210,718
2026-04-21	17.490	17.780	17.470	17.680	17.680	21,231,155
2026-04-20	17.210	17.480	17.180	17.470	17.470	18,842,474

← NewerPage 2 of 2 · 120 trading days

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.