Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.280 | 7.340 | 7.250 | 7.320 | 6.388 | 7,373,199 |
| 2024-04-23 | 7.390 | 7.400 | 7.280 | 7.290 | 6.362 | 7,729,240 |
| 2024-04-22 | 7.490 | 7.550 | 7.350 | 7.380 | 6.441 | 9,034,586 |
| 2024-04-19 | 7.500 | 7.560 | 7.430 | 7.470 | 6.519 | 7,438,094 |
| 2024-04-18 | 7.430 | 7.600 | 7.420 | 7.490 | 6.537 | 11,212,680 |
| 2024-04-17 | 7.300 | 7.460 | 7.260 | 7.440 | 6.493 | 11,964,767 |
| 2024-04-16 | 7.390 | 7.440 | 7.280 | 7.310 | 6.380 | 10,541,537 |
| 2024-04-15 | 7.310 | 7.440 | 7.260 | 7.380 | 6.441 | 9,086,432 |
| 2024-04-12 | 7.400 | 7.450 | 7.290 | 7.320 | 6.388 | 7,432,210 |
| 2024-04-11 | 7.380 | 7.470 | 7.350 | 7.430 | 6.484 | 7,120,633 |
| 2024-04-10 | 7.550 | 7.650 | 7.390 | 7.410 | 6.467 | 11,987,937 |
| 2024-04-09 | 7.520 | 7.620 | 7.500 | 7.590 | 6.624 | 8,047,839 |
| 2024-04-08 | 7.530 | 7.570 | 7.460 | 7.520 | 6.563 | 8,002,218 |
| 2024-04-03 | 7.420 | 7.540 | 7.390 | 7.530 | 6.572 | 9,896,330 |
| 2024-04-02 | 7.400 | 7.470 | 7.370 | 7.410 | 6.467 | 7,137,546 |
| 2024-04-01 | 7.340 | 7.410 | 7.330 | 7.410 | 6.467 | 6,390,663 |
| 2024-03-29 | 7.320 | 7.400 | 7.310 | 7.360 | 6.423 | 3,539,291 |
| 2024-03-28 | 7.300 | 7.370 | 7.200 | 7.360 | 6.423 | 9,238,703 |
| 2024-03-27 | 7.330 | 7.390 | 7.320 | 7.320 | 6.388 | 6,955,564 |
| 2024-03-26 | 7.240 | 7.340 | 7.230 | 7.330 | 6.397 | 7,340,100 |
| 2024-03-25 | 7.190 | 7.300 | 7.180 | 7.230 | 6.310 | 4,179,400 |
| 2024-03-22 | 7.290 | 7.300 | 7.170 | 7.200 | 6.284 | 4,174,929 |
| 2024-03-21 | 7.260 | 7.300 | 7.230 | 7.270 | 6.345 | 3,606,113 |
| 2024-03-20 | 7.210 | 7.280 | 7.170 | 7.270 | 6.345 | 4,198,643 |
| 2024-03-19 | 7.240 | 7.250 | 7.190 | 7.190 | 6.275 | 2,769,985 |
| 2024-03-18 | 7.200 | 7.250 | 7.170 | 7.240 | 6.318 | 4,225,961 |
| 2024-03-15 | 7.160 | 7.220 | 7.150 | 7.200 | 6.284 | 4,362,003 |
| 2024-03-14 | 7.160 | 7.210 | 7.130 | 7.160 | 6.249 | 3,720,248 |
| 2024-03-13 | 7.230 | 7.240 | 7.150 | 7.180 | 6.266 | 4,663,458 |
| 2024-03-12 | 7.330 | 7.330 | 7.230 | 7.260 | 6.336 | 5,048,419 |
| 2024-03-11 | 7.250 | 7.360 | 7.200 | 7.350 | 6.414 | 8,556,237 |
| 2024-03-08 | 7.170 | 7.260 | 7.160 | 7.250 | 6.327 | 4,203,374 |
| 2024-03-07 | 7.130 | 7.240 | 7.130 | 7.180 | 6.266 | 5,952,705 |
| 2024-03-06 | 7.160 | 7.190 | 7.130 | 7.130 | 6.222 | 4,527,296 |
| 2024-03-05 | 7.100 | 7.200 | 7.100 | 7.180 | 6.266 | 5,611,039 |
| 2024-03-04 | 7.200 | 7.200 | 7.110 | 7.130 | 6.222 | 5,155,295 |
| 2024-03-01 | 7.230 | 7.270 | 7.160 | 7.220 | 6.301 | 7,409,791 |
| 2024-02-29 | 7.140 | 7.250 | 7.140 | 7.250 | 6.327 | 6,979,194 |
| 2024-02-28 | 7.210 | 7.280 | 7.190 | 7.190 | 6.275 | 8,652,162 |
| 2024-02-27 | 7.150 | 7.220 | 7.130 | 7.220 | 6.301 | 5,227,785 |
| 2024-02-26 | 7.310 | 7.340 | 7.180 | 7.180 | 6.266 | 7,893,492 |
| 2024-02-23 | 7.330 | 7.430 | 7.280 | 7.360 | 6.423 | 7,512,490 |
| 2024-02-22 | 7.300 | 7.350 | 7.240 | 7.310 | 6.380 | 8,403,425 |
| 2024-02-21 | 7.180 | 7.470 | 7.140 | 7.330 | 6.397 | 12,591,276 |
| 2024-02-20 | 7.150 | 7.220 | 7.100 | 7.200 | 6.284 | 8,600,461 |
| 2024-02-19 | 7.140 | 7.200 | 7.050 | 7.160 | 6.249 | 11,326,206 |
| 2024-02-08 | 7.080 | 7.190 | 7.030 | 7.140 | 6.231 | 14,559,839 |
| 2024-02-07 | 6.920 | 7.070 | 6.850 | 7.070 | 6.170 | 15,252,237 |
| 2024-02-06 | 6.640 | 6.960 | 6.630 | 6.920 | 6.039 | 14,387,096 |
| 2024-02-05 | 6.730 | 6.840 | 6.580 | 6.730 | 5.873 | 14,741,540 |
| 2024-02-02 | 6.960 | 7.010 | 6.650 | 6.780 | 5.917 | 11,756,911 |
| 2024-02-01 | 6.890 | 7.040 | 6.840 | 6.950 | 6.065 | 10,798,401 |
| 2024-01-31 | 6.970 | 7.040 | 6.840 | 6.900 | 6.022 | 13,184,012 |
| 2024-01-30 | 7.060 | 7.160 | 7.000 | 7.000 | 6.109 | 14,440,700 |
| 2024-01-29 | 7.320 | 7.410 | 7.080 | 7.160 | 6.249 | 26,381,993 |
| 2024-01-26 | 7.160 | 7.810 | 7.150 | 7.380 | 6.441 | 30,011,885 |
| 2024-01-25 | 6.910 | 7.130 | 6.890 | 7.100 | 6.196 | 7,639,735 |
| 2024-01-24 | 6.770 | 6.910 | 6.670 | 6.910 | 6.030 | 6,737,300 |
| 2024-01-23 | 6.670 | 6.790 | 6.560 | 6.730 | 5.873 | 6,730,700 |
| 2024-01-22 | 6.930 | 6.980 | 6.620 | 6.670 | 5.821 | 7,843,727 |
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.