Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.510	18.550	18.100	18.420	18.420	34,436,112
2025-10-17	18.600	18.830	18.450	18.510	18.510	26,656,332
2025-10-16	18.330	18.680	18.280	18.650	18.650	29,646,085
2025-10-15	18.180	18.430	18.050	18.340	18.340	27,020,381
2025-10-14	17.800	18.350	17.590	18.230	18.230	48,068,700
2025-10-13	17.390	18.010	17.370	17.870	17.870	39,509,358
2025-10-10	17.320	17.690	17.290	17.490	17.490	24,261,470
2025-10-09	17.170	17.360	17.060	17.330	17.330	27,718,475
2025-09-30	17.350	17.470	17.140	17.250	17.250	27,965,298
2025-09-29	17.360	17.620	17.270	17.410	17.410	27,373,015
2025-09-26	17.190	17.400	17.050	17.350	17.350	17,780,594
2025-09-25	17.400	17.420	17.130	17.190	17.190	21,839,660
2025-09-24	17.400	17.530	17.320	17.430	17.430	17,491,556
2025-09-23	17.130	17.580	17.050	17.400	17.400	35,734,124
2025-09-22	17.470	17.490	17.040	17.150	17.150	36,733,305
2025-09-19	17.430	17.550	17.240	17.530	17.530	23,943,615
2025-09-18	17.800	17.880	17.370	17.450	17.450	32,242,121
2025-09-17	17.990	18.060	17.790	17.810	17.810	23,370,755
2025-09-16	18.150	18.210	17.960	17.980	17.980	18,747,044
2025-09-15	18.180	18.260	18.030	18.070	18.070	20,499,740
2025-09-12	18.600	18.650	18.220	18.240	18.240	19,485,318
2025-09-11	18.500	18.630	18.330	18.610	18.610	28,434,354
2025-09-10	18.570	18.600	18.440	18.500	18.500	13,867,736
2025-09-09	18.400	18.580	18.280	18.570	18.570	20,366,086
2025-09-08	18.080	18.440	18.000	18.360	18.360	24,188,228
2025-09-05	18.170	18.250	18.020	18.100	18.100	22,512,968
2025-09-04	18.190	18.320	17.840	18.200	18.200	39,328,627
2025-09-03	18.450	18.500	18.110	18.270	18.270	25,565,468
2025-09-02	18.170	18.620	18.100	18.530	18.530	34,802,005
2025-09-01	18.450	18.620	18.080	18.200	18.200	36,456,177
2025-08-29	18.550	18.790	18.340	18.470	18.470	36,529,753
2025-08-28	18.050	18.770	17.890	18.540	18.540	67,453,223
2025-08-27	18.000	18.360	18.000	18.040	18.040	52,769,457
2025-08-26	18.000	18.050	17.750	17.860	17.860	28,931,511
2025-08-25	17.920	18.100	17.850	17.990	17.990	45,849,030
2025-08-22	18.290	18.290	17.870	17.970	17.970	41,787,500
2025-08-21	18.210	18.350	18.130	18.270	18.270	27,930,180
2025-08-20	18.110	18.590	18.070	18.250	18.250	40,195,822
2025-08-19	18.070	18.250	17.910	18.130	18.130	30,114,055
2025-08-18	18.190	18.190	17.910	18.040	18.040	42,548,268
2025-08-15	18.260	18.270	17.920	18.210	18.210	33,143,980
2025-08-14	18.400	18.550	18.220	18.220	18.220	30,403,426
2025-08-13	18.770	18.820	18.360	18.400	18.400	31,196,795
2025-08-12	18.860	19.060	18.730	18.770	18.770	19,582,811
2025-08-11	19.160	19.350	18.830	18.840	18.840	22,648,881
2025-08-08	19.090	19.170	18.930	19.030	19.030	13,056,444
2025-08-07	18.930	19.090	18.820	19.020	19.020	15,657,521
2025-08-06	18.960	19.080	18.840	18.930	18.930	14,314,409
2025-08-05	18.810	19.070	18.750	19.000	19.000	18,806,411
2025-08-04	18.580	19.030	18.580	18.770	18.770	20,928,679
2025-08-01	18.510	18.810	18.260	18.720	18.720	29,713,026
2025-07-31	18.700	18.730	18.240	18.470	18.470	36,145,420
2025-07-30	18.630	18.900	18.580	18.700	18.700	21,611,681
2025-07-29	18.720	19.040	18.580	18.650	18.650	23,513,020
2025-07-28	18.750	18.820	18.580	18.750	18.750	28,909,837
2025-07-25	19.410	19.650	19.410	19.480	19.480	26,536,935
2025-07-24	19.770	19.790	19.330	19.400	19.400	38,210,467
2025-07-23	19.660	19.910	19.530	19.770	19.770	31,365,028
2025-07-22	20.150	20.260	19.560	19.660	19.660	39,525,507
2025-07-21	20.300	20.340	19.920	20.050	20.050	27,158,356

← NewerPage 5 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.