Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	16.920	17.100	16.750	17.090	17.090	28,240,473
2025-01-15	16.850	17.170	16.750	16.830	16.830	27,324,866
2025-01-14	16.720	17.060	16.650	16.910	16.910	34,054,775
2025-01-13	16.800	16.970	16.610	16.680	16.680	24,024,053
2025-01-10	17.130	17.280	16.760	16.960	16.960	19,216,147
2025-01-09	17.150	17.290	16.880	17.120	17.120	20,121,655
2025-01-08	16.850	17.150	16.820	17.120	17.120	28,620,882
2025-01-07	16.510	16.870	16.400	16.860	16.860	25,887,919
2025-01-06	16.430	16.600	16.130	16.560	16.560	31,263,681
2025-01-03	16.830	16.940	16.400	16.430	16.430	36,887,258
2025-01-02	17.210	17.490	16.710	16.790	16.790	46,708,885
2024-12-31	17.070	17.310	17.060	17.110	17.110	38,218,405
2024-12-30	16.790	17.140	16.790	17.080	17.080	36,129,051
2024-12-27	16.850	16.960	16.550	16.850	16.850	31,302,905
2024-12-26	16.850	16.970	16.670	16.850	16.850	33,216,297
2024-12-25	16.450	16.990	16.450	16.970	16.970	51,428,848
2024-12-24	16.340	16.480	16.340	16.460	16.460	42,521,200
2024-12-23	16.080	16.510	16.080	16.380	16.380	48,343,901
2024-12-20	16.160	16.290	16.060	16.080	16.080	34,555,744
2024-12-19	16.290	16.440	16.120	16.180	16.180	41,224,608
2024-12-18	16.400	16.610	16.250	16.320	16.320	65,597,881
2024-12-17	16.420	16.700	16.420	16.470	16.470	47,806,728
2024-12-16	16.090	16.630	16.080	16.500	16.500	87,347,626
2024-12-13	16.230	16.280	16.030	16.060	16.060	36,360,817
2024-12-12	16.030	16.310	16.010	16.220	16.220	36,384,671
2024-12-11	16.380	16.420	16.030	16.050	16.050	42,963,515
2024-12-10	16.470	16.550	16.090	16.420	16.420	39,105,840
2024-12-09	16.130	16.340	16.070	16.210	16.210	25,327,398
2024-12-06	16.130	16.360	16.090	16.150	16.150	25,441,878
2024-12-05	16.290	16.400	16.110	16.140	16.140	21,799,600
2024-12-04	15.960	16.410	15.870	16.290	16.290	49,670,430
2024-12-03	15.810	16.020	15.770	16.010	16.010	30,538,722
2024-12-02	15.900	15.940	15.740	15.790	15.790	27,192,832
2024-11-29	15.930	16.060	15.880	15.920	15.920	22,478,802
2024-11-28	15.930	16.000	15.780	15.930	15.930	18,678,936
2024-11-27	15.700	15.960	15.610	15.930	15.930	27,507,483
2024-11-26	15.610	15.780	15.480	15.730	15.730	18,645,548
2024-11-25	15.400	15.680	15.340	15.660	15.660	26,875,673
2024-11-22	15.770	15.810	15.360	15.360	15.360	20,326,069
2024-11-21	15.610	15.780	15.580	15.760	15.760	16,284,058
2024-11-20	15.720	15.760	15.590	15.630	15.630	19,096,264
2024-11-19	15.750	15.840	15.500	15.720	15.720	31,966,906
2024-11-18	15.930	16.040	15.680	15.740	15.740	50,032,044
2024-11-15	15.830	16.060	15.680	15.760	15.760	34,086,327
2024-11-14	15.660	15.950	15.560	15.810	15.810	31,818,771
2024-11-13	15.450	15.760	15.400	15.680	15.680	27,065,302
2024-11-12	15.550	15.770	15.390	15.440	15.440	27,667,976
2024-11-11	15.720	15.730	15.450	15.630	15.630	24,815,371
2024-11-08	15.980	16.030	15.730	15.780	15.780	32,167,321
2024-11-07	15.640	16.010	15.620	16.010	16.010	38,414,302
2024-11-06	15.850	15.930	15.630	15.720	15.720	31,453,725
2024-11-05	15.670	15.850	15.600	15.840	15.840	28,855,808
2024-11-04	15.670	15.750	15.320	15.750	15.750	28,931,609
2024-11-01	15.420	15.830	15.410	15.570	15.570	39,404,026
2024-10-31	15.410	15.520	15.180	15.400	15.400	23,085,271
2024-10-30	15.580	15.770	15.340	15.410	15.410	27,284,730
2024-10-29	15.490	15.740	15.460	15.500	15.500	28,138,174
2024-10-28	15.490	15.520	15.320	15.470	15.470	23,682,533
2024-10-25	15.600	15.680	15.420	15.540	15.540	21,725,045
2024-10-24	15.650	15.830	15.550	15.620	15.620	21,424,920

← NewerPage 8 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.