Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.200 | 7.400 | 7.180 | 7.300 | 6.711 | 15,986,327 |
| 2024-07-22 | 7.350 | 7.350 | 7.180 | 7.210 | 6.628 | 12,813,178 |
| 2024-07-19 | 7.580 | 7.580 | 7.320 | 7.390 | 6.794 | 23,135,572 |
| 2024-07-18 | 7.910 | 8.060 | 7.880 | 8.050 | 7.025 | 22,525,211 |
| 2024-07-17 | 7.830 | 7.930 | 7.810 | 7.930 | 6.921 | 12,651,365 |
| 2024-07-16 | 7.850 | 7.950 | 7.770 | 7.830 | 6.833 | 12,861,947 |
| 2024-07-15 | 7.800 | 7.840 | 7.730 | 7.820 | 6.825 | 8,980,491 |
| 2024-07-12 | 7.600 | 7.810 | 7.580 | 7.790 | 6.798 | 11,022,981 |
| 2024-07-11 | 7.690 | 7.740 | 7.570 | 7.600 | 6.633 | 8,544,356 |
| 2024-07-10 | 7.710 | 7.780 | 7.630 | 7.660 | 6.685 | 7,371,000 |
| 2024-07-09 | 7.570 | 7.750 | 7.570 | 7.730 | 6.746 | 8,938,856 |
| 2024-07-08 | 7.700 | 7.760 | 7.580 | 7.630 | 6.659 | 6,058,100 |
| 2024-07-05 | 7.840 | 7.840 | 7.840 | 7.840 | 6.842 | 0 |
| 2024-07-04 | 7.960 | 7.990 | 7.800 | 7.840 | 6.842 | 5,998,605 |
| 2024-07-03 | 7.990 | 8.080 | 7.920 | 7.960 | 6.947 | 7,866,000 |
| 2024-07-02 | 7.890 | 8.040 | 7.870 | 8.030 | 7.008 | 9,487,268 |
| 2024-07-01 | 7.720 | 7.910 | 7.700 | 7.900 | 6.894 | 9,541,381 |
| 2024-06-28 | 7.630 | 7.810 | 7.550 | 7.750 | 6.764 | 8,791,783 |
| 2024-06-27 | 7.530 | 7.660 | 7.520 | 7.610 | 6.641 | 6,783,305 |
| 2024-06-26 | 7.520 | 7.580 | 7.470 | 7.530 | 6.572 | 6,761,231 |
| 2024-06-25 | 7.450 | 7.570 | 7.450 | 7.550 | 6.589 | 6,008,701 |
| 2024-06-24 | 7.620 | 7.640 | 7.470 | 7.470 | 6.519 | 6,432,500 |
| 2024-06-21 | 7.600 | 7.680 | 7.550 | 7.620 | 6.650 | 5,453,753 |
| 2024-06-20 | 7.650 | 7.690 | 7.550 | 7.580 | 6.615 | 6,332,226 |
| 2024-06-19 | 7.620 | 7.740 | 7.600 | 7.670 | 6.694 | 5,797,139 |
| 2024-06-18 | 7.590 | 7.690 | 7.550 | 7.620 | 6.650 | 5,295,037 |
| 2024-06-17 | 7.590 | 7.710 | 7.510 | 7.590 | 6.624 | 11,753,861 |
| 2024-06-14 | 7.650 | 7.700 | 7.530 | 7.590 | 6.624 | 12,634,886 |
| 2024-06-13 | 7.740 | 7.760 | 7.640 | 7.690 | 6.711 | 8,195,800 |
| 2024-06-12 | 7.650 | 7.750 | 7.600 | 7.710 | 6.729 | 8,892,379 |
| 2024-06-11 | 7.740 | 7.810 | 7.600 | 7.690 | 6.711 | 8,156,275 |
| 2024-06-07 | 7.680 | 7.770 | 7.640 | 7.750 | 6.764 | 6,412,719 |
| 2024-06-06 | 7.770 | 7.820 | 7.650 | 7.690 | 6.711 | 7,817,600 |
| 2024-06-05 | 7.890 | 7.930 | 7.760 | 7.780 | 6.790 | 9,351,896 |
| 2024-06-04 | 7.750 | 7.950 | 7.740 | 7.930 | 6.921 | 11,782,933 |
| 2024-06-03 | 7.860 | 7.910 | 7.700 | 7.740 | 6.755 | 12,824,587 |
| 2024-05-31 | 7.800 | 7.870 | 7.780 | 7.850 | 6.851 | 6,253,277 |
| 2024-05-30 | 7.900 | 7.950 | 7.770 | 7.800 | 6.807 | 9,733,575 |
| 2024-05-29 | 7.960 | 8.050 | 7.890 | 7.920 | 6.912 | 7,955,268 |
| 2024-05-28 | 8.100 | 8.150 | 7.950 | 7.980 | 6.964 | 8,849,217 |
| 2024-05-27 | 8.040 | 8.120 | 8.010 | 8.120 | 7.086 | 8,827,333 |
| 2024-05-24 | 8.080 | 8.210 | 8.000 | 8.040 | 7.017 | 10,538,233 |
| 2024-05-23 | 8.040 | 8.170 | 8.030 | 8.110 | 7.078 | 14,897,796 |
| 2024-05-22 | 7.920 | 8.140 | 7.910 | 8.060 | 7.034 | 13,268,293 |
| 2024-05-21 | 7.790 | 7.950 | 7.780 | 7.920 | 6.912 | 10,877,953 |
| 2024-05-20 | 7.860 | 7.900 | 7.770 | 7.820 | 6.825 | 10,266,448 |
| 2024-05-17 | 7.790 | 7.880 | 7.710 | 7.850 | 6.851 | 10,030,297 |
| 2024-05-16 | 7.710 | 7.840 | 7.680 | 7.780 | 6.790 | 12,848,323 |
| 2024-05-15 | 7.610 | 7.720 | 7.580 | 7.700 | 6.720 | 10,230,415 |
| 2024-05-14 | 7.640 | 7.680 | 7.590 | 7.600 | 6.633 | 8,376,630 |
| 2024-05-13 | 7.540 | 7.620 | 7.490 | 7.600 | 6.633 | 10,183,678 |
| 2024-05-10 | 7.480 | 7.560 | 7.450 | 7.530 | 6.572 | 10,133,368 |
| 2024-05-09 | 7.410 | 7.490 | 7.400 | 7.460 | 6.510 | 7,734,374 |
| 2024-05-08 | 7.430 | 7.480 | 7.380 | 7.390 | 6.449 | 7,719,792 |
| 2024-05-07 | 7.520 | 7.530 | 7.430 | 7.460 | 6.510 | 7,071,768 |
| 2024-05-06 | 7.520 | 7.580 | 7.480 | 7.520 | 6.563 | 9,361,411 |
| 2024-04-30 | 7.480 | 7.570 | 7.450 | 7.490 | 6.537 | 10,340,771 |
| 2024-04-29 | 7.310 | 7.500 | 7.280 | 7.490 | 6.537 | 14,626,295 |
| 2024-04-26 | 7.400 | 7.400 | 7.220 | 7.310 | 6.380 | 11,151,474 |
| 2024-04-25 | 7.300 | 7.410 | 7.280 | 7.400 | 6.458 | 7,032,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.2797 CNY |
| 2026-01-07 | 0.1684 CNY |
| 2025-06-10 | 0.2480 CNY |
| 2025-01-24 | 0.1660 CNY |
| 2024-07-19 | 0.4080 CNY |
| 2023-07-20 | 0.3950 CNY |
| 2022-07-28 | 0.3900 CNY |
| 2021-07-09 | 0.3730 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.