Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.260	17.290	17.120	17.230	17.230	18,054,939
2026-04-16	17.420	17.520	17.240	17.270	17.270	19,972,992
2026-04-15	17.320	17.400	17.240	17.390	17.390	12,360,304
2026-04-14	17.230	17.450	17.220	17.290	17.290	12,560,714
2026-04-13	17.410	17.480	17.200	17.230	17.230	15,824,509
2026-04-10	17.290	17.540	17.250	17.430	17.430	27,270,049
2026-04-09	17.240	17.360	17.130	17.250	17.250	16,884,369
2026-04-08	17.150	17.290	17.040	17.290	17.290	22,071,860
2026-04-07	17.160	17.250	17.060	17.140	17.140	16,807,664
2026-04-03	17.320	17.320	17.080	17.160	17.160	16,229,300
2026-04-02	17.110	17.410	17.110	17.320	17.320	22,448,060
2026-04-01	17.160	17.250	17.090	17.140	17.140	15,474,281
2026-03-31	17.080	17.260	17.080	17.120	17.120	14,850,846
2026-03-30	16.990	17.200	16.930	17.080	17.080	13,643,093
2026-03-27	17.130	17.280	17.030	17.050	17.050	14,972,117
2026-03-26	17.020	17.310	16.980	17.110	17.110	21,196,588
2026-03-25	17.050	17.140	16.860	17.020	17.020	22,016,999
2026-03-24	16.680	17.090	16.650	17.050	17.050	26,793,890
2026-03-23	16.970	16.980	16.560	16.640	16.640	31,447,436
2026-03-20	17.070	17.200	16.970	17.090	17.090	18,129,066
2026-03-19	17.280	17.400	17.070	17.130	17.130	19,117,929
2026-03-18	17.400	17.460	17.230	17.340	17.340	19,552,774
2026-03-17	17.230	17.550	17.190	17.410	17.410	27,304,850
2026-03-16	17.150	17.360	17.090	17.230	17.230	28,948,007
2026-03-13	17.170	17.390	17.070	17.150	17.150	31,910,892
2026-03-12	17.180	17.290	17.140	17.200	17.200	24,442,939
2026-03-11	16.990	17.290	16.940	17.280	17.280	40,904,897
2026-03-10	16.900	17.070	16.770	16.990	16.990	31,451,399
2026-03-09	16.880	16.990	16.800	16.910	16.910	38,474,585
2026-03-06	16.800	16.970	16.720	16.940	16.940	26,894,707
2026-03-05	16.600	16.850	16.550	16.830	16.830	26,723,736
2026-03-04	16.650	16.750	16.430	16.660	16.660	33,522,130
2026-03-03	16.740	16.910	16.510	16.760	16.760	40,157,242
2026-03-02	16.140	16.800	16.070	16.740	16.740	73,000,341
2026-02-27	16.160	16.320	16.140	16.170	16.170	19,949,236
2026-02-26	16.060	16.220	16.030	16.190	16.190	22,165,513
2026-02-25	16.170	16.210	16.020	16.060	16.060	24,211,921
2026-02-24	16.290	16.380	16.130	16.150	16.150	18,976,938
2026-02-13	16.400	16.440	16.260	16.280	16.280	13,197,481
2026-02-12	16.540	16.560	16.330	16.360	16.360	20,432,544
2026-02-11	16.530	16.590	16.450	16.540	16.540	16,311,200
2026-02-10	16.450	16.570	16.430	16.530	16.530	18,697,481
2026-02-09	16.300	16.520	16.190	16.470	16.470	28,709,731
2026-02-06	16.390	16.490	16.260	16.360	16.360	28,413,302
2026-02-05	16.070	16.400	16.060	16.370	16.370	39,275,356
2026-02-04	15.800	16.100	15.800	16.060	16.060	25,286,667
2026-02-03	16.050	16.100	15.760	15.820	15.820	44,702,098
2026-02-02	16.120	16.410	16.050	16.080	16.080	44,338,866
2026-01-30	16.190	16.320	16.110	16.120	16.120	50,193,911
2026-01-29	15.750	16.180	15.750	16.150	16.150	59,321,193
2026-01-28	15.710	16.020	15.650	15.780	15.780	51,725,226
2026-01-27	15.770	15.950	15.710	15.740	15.740	31,354,798
2026-01-26	15.620	15.890	15.590	15.770	15.770	36,809,540
2026-01-23	15.840	15.890	15.610	15.680	15.680	33,141,016
2026-01-22	15.710	16.080	15.690	15.860	15.860	33,479,175
2026-01-21	15.890	16.040	15.720	15.720	15.720	31,809,870
2026-01-20	15.450	15.960	15.420	15.940	15.940	60,600,608
2026-01-19	15.750	15.760	15.370	15.460	15.460	66,345,496
2026-01-16	15.990	16.030	15.740	15.760	15.760	36,709,784
2026-01-15	16.080	16.110	15.980	15.990	15.990	36,513,119

← NewerPage 3 of 5 · 241 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.