Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	15.660	15.820	15.660	15.740	15.740	23,136,159
2024-10-22	15.690	15.950	15.620	15.690	15.690	28,967,623
2024-10-21	15.820	15.830	15.520	15.750	15.750	36,723,976
2024-10-18	15.820	16.080	15.430	15.860	15.860	58,459,531
2024-10-17	16.350	16.350	15.830	15.880	15.880	69,525,673
2024-10-16	15.490	16.560	15.460	16.370	16.370	88,582,147
2024-10-15	15.930	16.260	15.620	15.630	15.630	48,311,224
2024-10-14	15.500	16.290	15.500	15.950	15.950	97,166,680
2024-10-11	15.280	15.610	15.100	15.210	15.210	28,884,377
2024-10-10	14.900	15.730	14.900	15.350	15.350	62,352,755
2024-10-09	15.500	15.650	14.700	14.780	14.780	57,896,389
2024-10-08	17.100	17.230	15.360	15.880	15.880	86,523,438
2024-09-30	14.950	15.800	14.740	15.750	15.750	83,762,756
2024-09-27	15.100	15.280	14.620	14.800	14.800	19,025,752
2024-09-26	14.470	14.960	14.380	14.960	14.960	28,616,643
2024-09-25	14.300	14.700	14.290	14.530	14.530	34,103,250
2024-09-24	13.800	14.180	13.700	14.160	14.160	24,832,060
2024-09-23	13.400	13.780	13.350	13.780	13.780	17,416,615
2024-09-20	13.200	13.440	13.190	13.400	13.400	19,331,929
2024-09-19	13.250	13.290	13.030	13.220	13.220	15,195,374
2024-09-18	13.120	13.260	13.050	13.220	13.220	12,687,060
2024-09-13	13.250	13.370	13.060	13.060	13.060	14,593,609
2024-09-12	12.850	13.280	12.830	13.250	13.250	27,410,373
2024-09-11	13.120	13.140	12.850	12.880	12.880	18,965,440
2024-09-10	13.180	13.280	13.060	13.150	13.150	17,321,408
2024-09-09	13.430	13.430	13.130	13.180	13.180	20,498,240
2024-09-06	13.400	13.660	13.390	13.470	13.470	18,888,600
2024-09-05	13.540	13.560	13.180	13.400	13.400	34,118,400
2024-09-04	13.600	13.710	13.400	13.490	13.490	22,105,100
2024-09-03	13.910	13.970	13.520	13.680	13.680	29,642,186
2024-09-02	13.900	14.110	13.800	13.920	13.920	26,003,177
2024-08-30	14.090	14.370	13.930	13.930	13.930	42,734,300
2024-08-29	14.590	14.590	14.050	14.150	14.150	35,685,673
2024-08-28	14.850	14.860	14.540	14.630	14.630	30,147,850
2024-08-27	15.010	15.080	14.830	14.960	14.960	13,684,527
2024-08-26	15.110	15.150	14.810	15.000	15.000	15,987,641
2024-08-23	15.080	15.110	14.940	15.080	15.080	15,578,804
2024-08-22	14.710	15.090	14.710	15.060	15.060	20,736,336
2024-08-21	15.080	15.120	14.700	14.750	14.750	24,399,646
2024-08-20	15.150	15.220	15.070	15.120	15.120	25,250,577
2024-08-19	14.570	15.150	14.570	15.150	15.150	37,082,557
2024-08-16	14.220	14.560	14.170	14.550	14.550	24,982,075
2024-08-15	14.170	14.280	14.130	14.260	14.260	19,318,692
2024-08-14	14.240	14.370	14.160	14.190	14.190	11,037,636
2024-08-13	14.130	14.300	14.090	14.190	14.190	10,491,773
2024-08-12	14.160	14.200	14.090	14.090	14.090	6,804,600
2024-08-09	14.160	14.290	14.100	14.160	14.160	11,505,844
2024-08-08	14.210	14.240	14.050	14.120	14.120	8,781,300
2024-08-07	14.190	14.330	14.160	14.200	14.200	10,176,020
2024-08-06	14.370	14.460	14.060	14.190	14.190	13,935,646
2024-08-05	14.610	14.650	14.350	14.360	14.360	13,708,000
2024-08-02	14.480	14.650	14.420	14.600	14.600	12,293,851
2024-08-01	14.530	14.760	14.450	14.530	14.530	15,322,326
2024-07-31	14.560	14.650	14.490	14.600	14.600	16,094,294
2024-07-30	14.810	14.850	14.470	14.590	14.590	20,262,094
2024-07-29	14.620	14.860	14.520	14.820	14.820	15,882,363
2024-07-26	14.790	14.890	14.510	14.660	14.660	18,022,089
2024-07-25	14.890	15.030	14.650	14.750	14.750	16,165,940
2024-07-24	14.810	15.070	14.780	14.870	14.870	16,972,616
2024-07-23	14.640	15.000	14.600	14.810	14.810	24,833,100

← NewerPage 9 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.