Bank of Chengdu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.200	19.390	18.980	19.090	19.090	22,203,644
2026-10-15	19.250	19.350	19.000	19.170	19.170	28,537,547
2026-10-14	19.300	19.650	19.210	19.250	19.250	25,675,782
2026-10-13	19.480	19.630	19.190	19.250	19.250	22,884,053
2026-10-12	19.290	19.530	19.290	19.490	19.490	22,124,968
2026-10-09	19.590	19.850	19.290	19.290	19.290	17,556,605
2026-10-08	19.330	19.670	19.150	19.580	19.580	27,828,482
2026-09-30	18.900	19.490	18.890	19.310	19.310	27,935,626
2026-09-29	19.100	19.160	18.880	18.880	18.880	17,244,070
2026-09-28	19.040	19.200	18.970	19.040	19.040	25,698,995
2026-09-24	18.850	19.180	18.820	19.040	19.040	19,090,317
2026-09-23	18.950	19.070	18.750	18.850	18.850	12,077,761
2026-09-22	19.040	19.080	18.720	18.990	18.990	22,853,400
2026-09-21	19.040	19.300	18.900	19.120	19.120	26,435,277
2026-09-18	19.310	19.440	19.120	19.140	19.140	20,858,698
2026-09-17	19.900	19.990	19.600	19.820	19.331	19,226,864
2026-09-16	20.030	20.150	19.730	19.870	19.380	19,173,402
2026-09-15	20.280	20.290	19.950	20.040	19.546	18,726,598
2026-09-14	20.090	20.390	20.000	20.250	19.750	19,608,580
2026-09-11	20.300	20.330	19.950	20.050	19.555	16,136,767
2026-09-10	19.890	20.290	19.790	20.280	20.280	20,055,619
2026-09-09	19.810	19.950	19.750	19.860	19.860	11,534,291
2026-09-08	19.450	19.880	19.420	19.810	19.810	23,505,363
2026-09-07	19.470	19.550	19.270	19.400	19.400	23,350,075
2026-09-04	19.340	19.600	19.340	19.490	19.490	12,876,893
2026-09-03	19.310	19.640	19.310	19.400	19.400	17,626,874
2026-09-02	19.490	19.590	19.280	19.420	19.420	13,283,515
2026-09-01	18.930	19.500	18.900	19.430	19.430	28,859,038
2026-08-31	18.790	19.060	18.770	19.050	19.050	21,866,938
2026-08-28	18.760	18.810	18.630	18.710	18.710	12,132,075
2026-08-27	18.800	18.930	18.580	18.760	18.760	18,280,931
2026-08-26	18.590	18.890	18.590	18.790	18.790	15,564,038
2026-08-25	18.900	18.950	18.680	18.720	18.720	16,741,260
2026-08-24	18.610	18.910	18.530	18.880	18.880	23,239,923
2026-08-21	18.550	18.720	18.510	18.650	18.650	18,995,473
2026-08-20	18.300	18.630	18.260	18.590	18.590	24,771,781
2026-08-19	18.080	18.450	18.010	18.410	18.410	31,431,555
2026-08-18	18.050	18.220	17.950	18.000	18.000	19,457,227
2026-08-17	18.020	18.050	17.900	18.030	18.030	11,543,143
2026-08-14	18.080	18.210	18.000	18.060	18.060	11,068,326
2026-08-13	18.120	18.190	18.040	18.160	18.160	11,693,244
2026-08-12	18.120	18.200	18.020	18.150	18.150	11,013,784
2026-08-11	18.130	18.290	18.070	18.110	18.110	14,055,001
2026-08-10	17.810	18.180	17.800	18.100	18.100	19,436,310
2026-08-07	17.930	18.050	17.770	17.880	17.880	15,390,129
2026-08-06	17.910	18.050	17.800	17.970	17.970	15,830,677
2026-08-05	18.080	18.200	17.860	17.890	17.890	21,306,882
2026-08-04	18.350	18.420	17.990	18.070	18.070	28,781,894
2026-08-03	18.370	18.590	18.160	18.470	18.470	27,609,083
2026-07-31	18.510	18.550	18.120	18.500	18.500	33,304,989
2026-07-30	18.470	18.770	18.410	18.710	18.710	20,627,390
2026-07-29	18.410	18.550	18.360	18.480	18.480	17,515,816
2026-07-28	18.270	18.480	18.170	18.400	18.400	20,556,816
2026-07-27	18.420	18.470	18.110	18.210	18.210	25,903,872
2026-07-24	18.530	18.690	18.380	18.450	18.450	14,128,900
2026-07-23	18.420	18.650	18.340	18.590	18.590	15,987,424
2026-07-22	18.140	18.580	17.990	18.520	18.520	23,295,378
2026-07-21	18.480	18.750	18.090	18.120	18.120	29,692,553
2026-07-20	18.210	18.630	18.200	18.480	18.480	26,003,352
2026-07-17	18.300	18.610	18.210	18.250	18.250	24,193,318

Page 1 of 2 · 120 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.