Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.800	7.950	7.760	7.920	6.912	3,531,152
2023-10-25	7.840	7.900	7.790	7.820	6.825	3,583,000
2023-10-24	7.920	7.950	7.790	7.820	6.825	3,120,725
2023-10-23	8.020	8.030	7.880	7.890	6.886	2,843,712
2023-10-20	7.990	8.100	7.930	8.030	7.008	3,014,191
2023-10-19	8.060	8.080	7.900	8.010	6.990	5,213,967
2023-10-18	8.290	8.290	8.060	8.060	7.034	3,585,947
2023-10-17	8.180	8.290	8.170	8.260	7.209	5,356,605
2023-10-16	8.110	8.200	8.060	8.170	7.130	3,351,317
2023-10-13	7.990	8.170	7.980	8.140	7.104	4,447,249
2023-10-12	8.300	8.360	8.020	8.080	7.052	9,421,991
2023-10-11	8.110	8.170	8.070	8.110	7.078	3,256,291
2023-10-10	8.220	8.280	8.090	8.110	7.078	3,554,500
2023-10-09	8.150	8.250	8.030	8.230	7.182	4,447,518
2023-09-28	8.210	8.280	8.180	8.210	7.165	2,436,233
2023-09-27	8.340	8.380	8.160	8.190	7.148	3,674,000
2023-09-26	8.370	8.370	8.270	8.290	7.235	2,512,328
2023-09-25	8.340	8.410	8.260	8.400	7.331	5,103,521
2023-09-22	8.280	8.390	8.210	8.360	7.296	5,687,553
2023-09-21	8.400	8.420	8.220	8.310	7.252	5,036,765
2023-09-20	8.350	8.400	8.310	8.380	7.313	6,505,096
2023-09-19	8.340	8.360	8.260	8.350	7.287	6,219,902
2023-09-18	8.110	8.370	8.060	8.310	7.252	11,113,885
2023-09-15	8.190	8.230	8.120	8.140	7.104	4,013,329
2023-09-14	8.060	8.170	8.030	8.140	7.104	3,320,023
2023-09-13	7.990	8.100	7.990	8.090	7.060	4,033,478
2023-09-12	8.010	8.030	7.950	7.990	6.973	1,251,378
2023-09-11	7.990	8.090	7.980	8.010	6.990	2,604,483
2023-09-08	7.910	8.060	7.910	8.000	6.982	3,250,191
2023-09-07	7.900	8.020	7.880	7.950	6.938	4,672,202
2023-09-06	7.900	7.940	7.850	7.880	6.877	2,474,891
2023-09-05	7.970	7.980	7.840	7.880	6.877	4,021,092
2023-09-04	8.010	8.080	7.950	8.000	6.982	4,622,100
2023-09-01	7.840	8.110	7.840	7.990	6.973	6,297,795
2023-08-31	7.880	7.960	7.840	7.840	6.842	4,415,435
2023-08-30	7.910	7.930	7.810	7.810	6.816	4,765,600
2023-08-29	8.100	8.160	7.860	7.940	6.929	8,926,119
2023-08-28	8.500	8.500	8.120	8.140	7.104	7,060,776
2023-08-25	7.940	8.110	7.900	8.070	7.043	4,681,178
2023-08-24	8.000	8.050	7.920	7.940	6.929	2,902,291
2023-08-23	8.070	8.120	8.000	8.040	7.017	3,327,011
2023-08-22	8.030	8.200	7.980	8.040	7.017	4,997,790
2023-08-21	7.990	8.060	7.920	7.920	6.912	2,882,800
2023-08-18	7.960	8.100	7.960	7.980	6.964	2,788,068
2023-08-17	8.080	8.120	7.900	7.960	6.947	3,204,600
2023-08-16	8.020	8.100	7.980	8.080	7.052	1,946,538
2023-08-15	7.940	8.080	7.920	8.070	7.043	5,239,518
2023-08-14	8.030	8.060	7.860	7.910	6.903	7,243,073
2023-08-11	8.170	8.230	8.100	8.100	7.069	2,919,787
2023-08-10	8.190	8.220	8.130	8.170	7.130	1,810,678
2023-08-09	8.200	8.240	8.130	8.180	7.139	2,382,109
2023-08-08	8.200	8.270	8.130	8.170	7.130	3,043,912
2023-08-07	8.320	8.320	8.160	8.180	7.139	3,369,490
2023-08-04	8.320	8.420	8.250	8.340	7.278	7,908,460
2023-08-03	8.220	8.310	8.190	8.280	7.226	4,163,497
2023-08-02	8.250	8.260	8.160	8.200	7.156	3,333,491
2023-08-01	8.260	8.300	8.200	8.270	7.217	4,338,106
2023-07-31	8.320	8.340	8.210	8.280	7.226	5,719,391
2023-07-28	8.130	8.320	8.070	8.300	7.244	9,454,777
2023-07-27	8.140	8.200	8.120	8.140	7.104	2,718,776

← NewerPage 13 of 21 · 1,212 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.