Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.990	7.010	6.900	6.930	6.048	5,036,047
2024-01-18	7.050	7.090	6.830	7.010	6.118	8,084,152
2024-01-17	7.100	7.190	7.060	7.060	6.161	7,992,263
2024-01-16	6.990	7.140	6.970	7.140	6.231	8,169,783
2024-01-15	6.970	6.970	6.970	6.970	6.083	0
2024-01-12	6.850	7.070	6.850	6.970	6.083	5,261,176
2024-01-11	6.850	6.920	6.800	6.870	5.996	3,681,257
2024-01-10	6.900	6.950	6.870	6.890	6.013	3,867,559
2024-01-09	6.880	6.940	6.780	6.930	6.048	7,052,374
2024-01-08	7.020	7.020	6.830	6.860	5.987	11,605,649
2024-01-05	6.990	7.210	6.940	7.090	6.188	9,937,391
2024-01-04	6.960	7.010	6.920	7.000	6.109	2,589,943
2024-01-03	6.930	7.020	6.930	6.990	6.100	3,560,000
2024-01-02	7.000	7.020	6.940	6.940	6.057	3,674,890
2023-12-29	6.940	6.990	6.940	6.960	6.074	3,108,600
2023-12-28	6.860	6.980	6.850	6.960	6.074	3,834,100
2023-12-27	6.790	6.890	6.740	6.870	5.996	3,419,650
2023-12-26	6.830	6.870	6.770	6.790	5.926	3,094,576
2023-12-25	6.940	6.940	6.820	6.840	5.969	3,792,520
2023-12-22	6.900	6.950	6.870	6.920	6.039	4,361,022
2023-12-21	6.840	6.900	6.780	6.890	6.013	3,710,160
2023-12-20	6.910	6.960	6.890	6.890	6.013	2,662,200
2023-12-19	6.920	6.970	6.880	6.920	6.039	3,013,291
2023-12-18	6.970	7.000	6.910	6.940	6.057	3,044,059
2023-12-15	7.000	7.050	6.960	6.990	6.100	3,700,300
2023-12-14	7.080	7.100	7.010	7.020	6.126	3,082,390
2023-12-13	7.120	7.130	7.030	7.040	6.144	3,684,800
2023-12-12	7.140	7.140	7.040	7.120	6.214	4,992,400
2023-12-11	7.100	7.130	6.930	7.110	6.205	7,489,800
2023-12-08	7.110	7.210	7.060	7.120	6.214	6,939,341
2023-12-07	7.080	7.130	7.020	7.070	6.170	3,920,327
2023-12-06	7.110	7.160	7.050	7.100	6.196	3,745,991
2023-12-05	7.210	7.210	7.100	7.100	6.196	4,194,360
2023-12-04	7.200	7.240	7.180	7.200	6.284	4,143,783
2023-12-01	7.280	7.300	7.190	7.200	6.284	5,605,477
2023-11-30	7.270	7.310	7.240	7.280	6.353	1,925,900
2023-11-29	7.330	7.350	7.250	7.280	6.353	2,563,654
2023-11-28	7.390	7.390	7.270	7.340	6.406	3,693,100
2023-11-27	7.380	7.390	7.310	7.380	6.441	3,448,946
2023-11-24	7.420	7.440	7.380	7.410	6.467	3,941,500
2023-11-23	7.340	7.420	7.280	7.420	6.476	2,821,132
2023-11-22	7.350	7.390	7.350	7.360	6.423	3,005,954
2023-11-21	7.330	7.400	7.330	7.370	6.432	3,516,961
2023-11-20	7.320	7.340	7.260	7.320	6.388	3,211,000
2023-11-17	7.360	7.360	7.310	7.330	6.397	3,500,191
2023-11-16	7.370	7.410	7.350	7.370	6.432	3,444,321
2023-11-15	7.400	7.420	7.350	7.370	6.432	3,290,495
2023-11-14	7.330	7.380	7.310	7.360	6.423	3,331,716
2023-11-13	7.350	7.360	7.250	7.320	6.388	3,769,000
2023-11-10	7.430	7.440	7.310	7.340	6.406	4,358,753
2023-11-09	7.410	7.470	7.400	7.430	6.484	4,913,781
2023-11-08	7.560	7.560	7.410	7.440	6.493	6,009,979
2023-11-07	7.620	7.640	7.560	7.580	6.615	4,428,842
2023-11-06	7.620	7.640	7.580	7.610	6.641	4,822,078
2023-11-03	7.610	7.670	7.590	7.600	6.633	3,038,572
2023-11-02	7.620	7.650	7.560	7.620	6.650	4,172,300
2023-11-01	7.650	7.690	7.580	7.610	6.641	3,742,486
2023-10-31	7.630	7.690	7.560	7.620	6.650	4,979,291
2023-10-30	7.920	7.940	7.620	7.640	6.668	7,826,078
2023-10-27	7.840	8.030	7.840	7.940	6.929	3,046,600

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.