Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.180	14.510	14.080	14.300	12.980	21,664,817
2022-01-26	14.180	14.320	14.110	14.260	12.943	23,145,240
2022-01-25	14.410	14.520	14.160	14.160	12.853	26,428,776
2022-01-24	14.540	14.570	14.210	14.410	13.080	36,097,645
2022-01-21	14.690	14.730	14.400	14.550	13.207	23,055,310
2022-01-20	14.700	14.940	14.590	14.750	13.388	30,142,519
2022-01-19	14.300	15.060	14.290	14.700	13.343	53,609,827
2022-01-18	13.840	14.450	13.780	14.380	13.052	42,477,234
2022-01-17	13.670	13.950	13.600	13.850	12.571	25,065,628
2022-01-14	13.850	13.910	13.540	13.700	12.435	27,997,321
2022-01-13	13.890	14.100	13.730	13.830	12.553	30,156,418
2022-01-12	13.700	14.200	13.610	13.980	12.689	39,355,208
2022-01-11	13.290	13.850	13.100	13.830	12.553	56,039,274
2022-01-10	12.830	13.230	12.760	13.160	11.945	53,571,932
2022-01-07	12.380	12.910	12.380	12.810	11.627	39,135,069
2022-01-06	12.570	12.660	12.340	12.380	11.237	23,574,171
2022-01-05	12.260	12.750	12.170	12.520	11.364	43,909,114
2022-01-04	12.010	12.150	11.900	12.140	11.019	17,025,680
2021-12-31	11.900	12.020	11.830	12.000	10.892	16,937,678
2021-12-30	11.890	12.000	11.850	11.930	10.829	15,511,871
2021-12-29	11.960	11.970	11.840	11.900	10.801	18,397,194
2021-12-28	12.010	12.040	11.880	11.990	10.883	15,831,012
2021-12-27	11.990	12.120	11.830	11.970	10.865	16,700,000
2021-12-24	11.920	12.040	11.860	11.960	10.856	15,074,565
2021-12-23	11.870	11.950	11.760	11.910	10.810	16,688,473
2021-12-22	11.770	11.910	11.750	11.850	10.756	16,248,099
2021-12-21	11.680	11.830	11.610	11.780	10.692	16,969,922
2021-12-20	11.570	11.700	11.550	11.630	10.556	18,106,400
2021-12-17	11.760	11.760	11.570	11.580	10.511	14,102,910
2021-12-16	11.540	11.750	11.480	11.730	10.647	26,602,963
2021-12-15	11.540	11.640	11.520	11.520	10.456	11,259,867
2021-12-14	11.660	11.730	11.510	11.540	10.475	16,464,768
2021-12-13	11.700	11.900	11.630	11.660	10.583	22,395,005
2021-12-10	11.660	11.830	11.570	11.650	10.574	21,693,211
2021-12-09	11.640	11.790	11.530	11.650	10.574	22,786,616
2021-12-08	11.790	11.790	11.520	11.610	10.538	20,955,383
2021-12-07	11.670	11.800	11.640	11.740	10.656	27,896,296
2021-12-06	11.490	11.840	11.480	11.530	10.465	28,998,428
2021-12-03	11.250	11.440	11.060	11.390	10.338	24,686,946
2021-12-02	11.090	11.180	11.060	11.160	10.130	20,944,920
2021-12-01	11.180	11.320	11.070	11.130	10.102	24,264,754
2021-11-30	11.270	11.420	11.140	11.210	10.175	13,690,354
2021-11-29	11.300	11.440	11.180	11.220	10.184	14,781,863
2021-11-26	11.480	11.510	11.340	11.360	10.311	11,411,245
2021-11-25	11.550	11.570	11.480	11.490	10.429	7,933,430
2021-11-24	11.700	11.720	11.540	11.570	10.502	18,550,413
2021-11-23	11.630	11.790	11.570	11.680	10.602	10,393,133
2021-11-22	11.680	11.790	11.510	11.630	10.556	12,772,228
2021-11-19	11.450	11.700	11.420	11.660	10.583	11,984,485
2021-11-18	11.690	11.750	11.400	11.430	10.375	18,675,227
2021-11-17	11.880	11.900	11.680	11.710	10.629	10,432,087
2021-11-16	11.950	12.080	11.800	11.870	10.774	10,998,549
2021-11-15	11.970	12.020	11.760	11.970	10.865	15,088,047
2021-11-12	11.920	12.030	11.860	11.970	10.865	18,661,312
2021-11-11	11.750	12.010	11.740	11.980	10.874	39,346,437
2021-11-10	11.730	11.800	11.580	11.730	10.647	13,287,819
2021-11-09	11.830	11.870	11.640	11.760	10.674	26,119,464
2021-11-08	12.080	12.120	11.680	11.780	10.692	36,906,578
2021-11-05	12.120	12.270	12.080	12.100	10.983	19,676,729
2021-11-04	12.400	12.420	12.080	12.180	11.055	25,228,976

← NewerPage 20 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.