Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	20.020	20.380	19.880	20.300	20.300	20,644,873
2025-07-17	20.130	20.260	19.730	20.030	20.030	23,278,555
2025-07-16	20.060	20.220	19.790	20.050	20.050	22,646,069
2025-07-15	20.460	20.550	20.100	20.150	20.150	21,940,261
2025-07-14	20.320	20.580	20.140	20.380	20.380	27,353,007
2025-07-11	20.640	20.750	20.200	20.290	20.290	28,773,209
2025-07-10	20.540	20.710	20.490	20.600	20.600	17,487,214
2025-07-09	20.410	20.580	20.370	20.490	20.490	15,205,695
2025-07-08	20.690	20.770	20.230	20.450	20.450	21,616,183
2025-07-07	20.690	20.800	20.530	20.690	20.690	15,723,831
2025-07-04	20.500	20.730	20.410	20.670	20.670	15,789,004
2025-07-03	20.430	20.590	20.270	20.440	20.440	11,429,990
2025-07-02	20.380	20.600	20.320	20.430	20.430	12,711,829
2025-07-01	20.100	20.480	20.070	20.380	20.380	15,481,007
2025-06-30	20.110	20.190	19.900	20.100	20.100	32,776,780
2025-06-27	20.850	20.960	20.000	20.160	20.160	40,190,620
2025-06-26	20.590	20.950	20.420	20.880	20.880	22,680,341
2025-06-25	20.210	20.750	20.150	20.590	20.590	20,834,983
2025-06-24	20.260	20.400	20.000	20.230	20.230	21,719,806
2025-06-23	20.050	20.330	19.760	20.260	20.260	20,526,865
2025-06-20	20.040	20.240	19.920	20.070	20.070	22,051,700
2025-06-19	20.210	20.300	19.950	20.050	20.050	19,482,853
2025-06-18	19.560	20.310	19.550	20.240	20.240	30,458,747
2025-06-17	19.600	19.720	19.450	19.530	19.530	13,146,121
2025-06-16	19.520	19.670	19.410	19.600	19.600	10,732,568
2025-06-13	19.590	19.720	19.420	19.420	19.420	21,975,035
2025-06-12	19.300	19.600	19.270	19.570	19.570	17,183,941
2025-06-11	19.300	19.400	19.220	19.250	19.250	13,173,183
2025-06-10	19.270	19.500	19.230	19.310	19.310	18,086,793
2025-06-09	19.270	19.300	19.010	19.270	19.270	20,503,873
2025-06-06	19.200	19.380	19.150	19.270	19.270	13,319,818
2025-06-05	19.400	19.450	19.120	19.140	19.140	21,503,869
2025-06-04	19.350	19.460	19.180	19.360	19.360	16,556,000
2025-06-03	19.390	19.480	19.200	19.310	19.310	21,219,111
2025-05-30	19.190	19.470	19.160	19.390	19.390	20,590,576
2025-05-29	19.080	19.300	19.010	19.160	19.160	23,056,008
2025-05-28	18.900	19.250	18.850	19.050	19.050	18,067,390
2025-05-27	18.760	18.940	18.750	18.920	18.920	13,851,588
2025-05-26	18.750	18.890	18.630	18.710	18.710	14,128,827
2025-05-23	19.020	19.020	18.720	18.750	18.750	16,844,700
2025-05-22	18.650	18.990	18.600	18.950	18.950	24,679,073
2025-05-21	18.340	18.670	18.320	18.640	18.640	16,599,760
2025-05-20	18.340	18.500	18.240	18.310	18.310	13,146,461
2025-05-19	18.350	18.480	18.260	18.280	18.280	18,298,923
2025-05-16	18.360	18.460	18.220	18.310	18.310	17,450,668
2025-05-15	18.340	18.550	18.330	18.400	18.400	21,994,164
2025-05-14	18.200	18.560	18.030	18.360	18.360	29,370,886
2025-05-13	17.900	18.240	17.810	18.220	18.220	27,194,357
2025-05-12	17.900	18.160	17.780	17.850	17.850	19,019,017
2025-05-09	17.630	17.970	17.600	17.950	17.950	26,133,711
2025-05-08	17.240	17.710	17.220	17.650	17.650	29,314,525
2025-05-07	16.980	17.290	16.980	17.280	17.280	30,409,788
2025-05-06	17.060	17.090	16.820	16.910	16.910	29,666,721
2025-04-30	17.250	17.350	16.980	16.980	16.980	29,812,633
2025-04-29	17.000	17.370	17.000	17.260	17.260	43,738,428
2025-04-28	17.690	17.900	17.620	17.740	17.740	17,586,399
2025-04-25	17.690	17.780	17.570	17.690	17.690	10,777,498
2025-04-24	17.500	17.750	17.470	17.690	17.690	15,356,671
2025-04-23	17.580	17.660	17.440	17.450	17.450	13,509,358
2025-04-22	17.490	17.640	17.460	17.610	17.610	13,317,185

← NewerPage 6 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.