Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	17.760	17.850	17.440	17.440	17.440	19,806,160
2025-04-18	17.540	17.790	17.510	17.790	17.790	15,419,907
2025-04-17	17.570	17.640	17.410	17.570	17.570	11,948,255
2025-04-16	17.360	17.610	17.330	17.590	17.590	27,822,692
2025-04-15	16.930	17.400	16.910	17.400	17.400	26,009,041
2025-04-14	16.900	17.030	16.850	16.930	16.930	17,308,424
2025-04-11	16.990	17.060	16.800	16.880	16.880	18,389,415
2025-04-10	16.750	17.120	16.630	17.050	17.050	27,581,397
2025-04-09	16.750	16.830	16.520	16.670	16.670	37,092,705
2025-04-08	16.660	16.850	16.610	16.830	16.830	33,584,848
2025-04-07	16.840	16.950	16.160	16.700	16.700	47,076,458
2025-04-03	17.210	17.380	17.160	17.320	17.320	14,320,995
2025-04-02	17.160	17.370	17.160	17.280	17.280	15,161,691
2025-04-01	17.160	17.310	17.080	17.200	17.200	14,393,644
2025-03-31	17.240	17.370	17.110	17.190	17.190	16,693,308
2025-03-28	17.200	17.250	17.100	17.240	17.240	10,041,300
2025-03-27	17.120	17.320	17.090	17.190	17.190	11,144,991
2025-03-26	17.240	17.320	17.090	17.120	17.120	13,661,537
2025-03-25	17.350	17.410	17.240	17.270	17.270	11,253,763
2025-03-24	17.180	17.400	17.170	17.350	17.350	17,219,033
2025-03-21	17.330	17.540	17.130	17.130	17.130	29,912,421
2025-03-20	17.290	17.590	17.280	17.340	17.340	27,578,935
2025-03-19	16.910	17.280	16.870	17.270	17.270	35,401,597
2025-03-18	16.850	16.930	16.750	16.890	16.890	19,005,605
2025-03-17	16.710	16.900	16.650	16.830	16.830	19,494,226
2025-03-14	16.680	16.960	16.620	16.670	16.670	27,575,898
2025-03-13	16.520	16.780	16.510	16.700	16.700	19,260,096
2025-03-12	16.500	16.690	16.430	16.550	16.550	13,697,256
2025-03-11	16.330	16.560	16.300	16.560	16.560	18,212,849
2025-03-10	16.400	16.400	16.230	16.350	16.350	13,910,599
2025-03-07	16.420	16.530	16.270	16.380	16.380	19,739,341
2025-03-06	16.550	16.610	16.330	16.390	16.390	26,845,592
2025-03-05	16.120	16.630	16.050	16.610	16.610	42,067,233
2025-03-04	16.100	16.210	16.070	16.110	16.110	14,732,201
2025-03-03	16.100	16.190	15.950	16.160	16.160	20,128,044
2025-02-28	16.060	16.170	16.010	16.050	16.050	24,200,202
2025-02-27	15.870	16.090	15.720	16.080	16.080	26,513,906
2025-02-26	15.810	16.020	15.800	15.850	15.850	22,971,637
2025-02-25	16.180	16.210	15.770	15.830	15.830	36,552,562
2025-02-24	16.360	16.370	16.090	16.120	16.120	38,593,514
2025-02-21	16.650	16.700	16.310	16.380	16.380	38,846,966
2025-02-20	16.810	16.840	16.640	16.680	16.680	15,620,070
2025-02-19	16.860	16.980	16.750	16.780	16.780	22,595,905
2025-02-18	16.560	16.970	16.560	16.850	16.850	28,251,576
2025-02-17	16.750	16.840	16.490	16.600	16.600	22,941,781
2025-02-14	16.740	16.830	16.660	16.770	16.770	21,626,367
2025-02-13	16.870	16.940	16.750	16.750	16.750	20,912,472
2025-02-12	16.740	16.890	16.620	16.870	16.870	26,196,456
2025-02-11	16.500	16.830	16.490	16.670	16.670	36,507,973
2025-02-10	16.550	16.600	16.260	16.460	16.460	30,491,999
2025-02-07	16.610	16.800	16.520	16.550	16.550	33,837,410
2025-02-06	16.750	16.990	16.500	16.630	16.630	36,816,264
2025-02-05	17.120	17.190	16.780	16.810	16.810	27,596,957
2025-01-27	16.850	17.230	16.850	17.190	17.190	24,151,542
2025-01-24	16.680	16.910	16.370	16.850	16.850	28,503,083
2025-01-23	16.500	16.830	16.480	16.690	16.690	28,117,035
2025-01-22	16.730	16.770	16.350	16.390	16.390	29,749,377
2025-01-21	17.070	17.070	16.730	16.760	16.760	24,375,440
2025-01-20	17.110	17.360	16.880	16.900	16.900	29,534,319
2025-01-17	17.070	17.220	17.000	17.080	17.080	20,346,920

← NewerPage 7 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.