Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	16.300	16.300	16.100	16.100	16.100	43,365,882
2026-01-13	16.080	16.350	16.070	16.290	16.290	42,638,625
2026-01-12	16.090	16.140	16.050	16.090	16.090	29,137,623
2026-01-09	16.230	16.240	16.070	16.120	16.120	37,915,884
2026-01-08	16.260	16.370	16.190	16.230	16.230	32,022,565
2026-01-07	16.220	16.340	16.160	16.260	16.260	40,325,128
2026-01-06	16.250	16.270	16.110	16.220	16.220	40,000,088
2026-01-05	16.110	16.260	16.100	16.240	16.240	27,817,200
2025-12-31	16.110	16.170	16.070	16.120	16.120	23,559,167
2025-12-30	16.130	16.180	16.070	16.120	16.120	29,852,927
2025-12-29	16.350	16.350	16.050	16.170	16.170	46,023,319
2025-12-26	16.420	16.430	16.350	16.370	16.370	17,870,585
2025-12-25	16.450	16.530	16.400	16.430	16.430	14,753,615
2025-12-24	16.500	16.530	16.380	16.440	16.440	15,367,575
2025-12-23	16.550	16.640	16.490	16.500	16.500	17,797,272
2025-12-22	16.640	16.640	16.500	16.530	16.530	20,020,914
2025-12-19	16.570	16.680	16.510	16.640	16.640	22,309,267
2025-12-18	16.400	16.660	16.380	16.640	16.640	24,399,793
2025-12-17	16.460	16.470	16.300	16.420	16.420	22,863,427
2025-12-16	16.510	16.700	16.380	16.450	16.450	24,297,841
2025-12-15	16.340	16.610	16.330	16.540	16.540	40,669,941
2025-12-12	16.460	16.540	16.340	16.350	16.350	39,085,538
2025-12-11	16.500	16.600	16.430	16.430	16.430	24,169,033
2025-12-10	16.750	16.820	16.400	16.520	16.520	34,278,432
2025-12-09	16.810	16.910	16.740	16.740	16.740	22,148,687
2025-12-08	16.950	17.000	16.790	16.820	16.820	34,021,216
2025-12-05	17.100	17.200	16.870	16.950	16.950	28,502,296
2025-12-04	17.170	17.200	17.070	17.140	17.140	17,112,561
2025-12-03	17.210	17.300	17.150	17.190	17.190	23,565,703
2025-12-02	17.160	17.250	17.100	17.210	17.210	17,655,825
2025-12-01	16.880	17.180	16.880	17.170	17.170	46,678,212
2025-11-28	16.970	17.000	16.850	16.870	16.870	22,353,627
2025-11-27	16.800	17.090	16.740	17.010	17.010	39,413,392
2025-11-26	16.890	16.960	16.760	16.820	16.820	35,468,219
2025-11-25	16.940	16.980	16.800	16.910	16.910	35,284,703
2025-11-24	16.760	17.050	16.720	16.940	16.940	49,698,453
2025-11-21	16.800	17.000	16.710	16.720	16.720	39,880,781
2025-11-20	16.680	16.930	16.650	16.840	16.840	31,153,271
2025-11-19	16.630	16.730	16.600	16.700	16.700	17,302,231
2025-11-18	16.710	16.780	16.600	16.620	16.620	24,526,931
2025-11-17	17.080	17.080	16.690	16.700	16.700	49,932,222
2025-11-14	17.020	17.180	17.020	17.060	17.060	27,042,287
2025-11-13	17.150	17.210	16.960	17.060	17.060	40,390,140
2025-11-12	17.150	17.310	17.130	17.140	17.140	38,925,129
2025-11-11	17.110	17.140	17.030	17.130	17.130	24,270,984
2025-11-10	16.970	17.220	16.920	17.090	17.090	47,034,165
2025-11-07	16.960	17.030	16.910	16.980	16.980	29,111,439
2025-11-06	17.010	17.090	16.910	16.940	16.940	45,696,672
2025-11-05	17.040	17.230	17.000	17.060	17.060	50,797,932
2025-11-04	16.870	17.070	16.870	17.000	17.000	51,064,301
2025-11-03	16.810	16.900	16.700	16.830	16.830	41,732,154
2025-10-31	16.870	16.920	16.760	16.810	16.810	39,545,599
2025-10-30	17.080	17.150	16.830	16.860	16.860	62,058,047
2025-10-29	17.540	17.690	17.000	17.070	17.070	129,802,951
2025-10-28	18.040	18.180	17.790	18.110	18.110	31,410,287
2025-10-27	18.180	18.190	17.910	17.960	17.960	47,409,883
2025-10-24	18.450	18.550	18.200	18.240	18.240	22,015,718
2025-10-23	18.500	18.620	18.370	18.540	18.540	23,253,581
2025-10-22	18.310	18.640	18.310	18.540	18.540	18,175,475
2025-10-21	18.420	18.550	18.210	18.400	18.400	30,076,009

← NewerPage 4 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.