Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.100	8.180	8.070	8.140	7.104	2,994,367
2023-07-25	8.200	8.220	8.120	8.130	7.095	3,798,961
2023-07-24	7.880	8.210	7.720	8.120	7.086	9,396,666
2023-07-21	7.870	7.910	7.820	7.880	6.877	2,599,066
2023-07-20	7.960	7.960	7.720	7.870	6.868	5,574,667
2023-07-19	8.240	8.350	8.240	8.330	6.925	5,258,121
2023-07-18	8.250	8.280	8.180	8.230	6.842	2,685,006
2023-07-17	8.220	8.270	8.160	8.240	6.850	2,270,777
2023-07-14	8.100	8.210	8.080	8.200	6.817	2,406,050
2023-07-13	8.040	8.110	8.040	8.090	6.725	1,966,721
2023-07-12	7.940	8.080	7.930	8.050	6.692	3,502,462
2023-07-11	7.900	7.970	7.880	7.950	6.609	1,749,864
2023-07-10	7.910	7.930	7.850	7.900	6.568	1,720,514
2023-07-07	7.810	7.930	7.790	7.910	6.576	2,108,601
2023-07-06	7.830	7.870	7.790	7.790	6.476	1,477,500
2023-07-05	7.890	7.900	7.810	7.830	6.509	1,796,821
2023-07-04	7.980	7.980	7.870	7.880	6.551	1,987,283
2023-07-03	7.930	7.980	7.880	7.950	6.609	3,101,331
2023-06-30	7.810	7.930	7.800	7.910	6.576	1,876,220
2023-06-29	7.860	7.900	7.820	7.840	6.518	2,043,120
2023-06-28	7.850	7.880	7.780	7.830	6.509	1,919,964
2023-06-27	7.810	7.890	7.760	7.840	6.518	2,337,593
2023-06-26	7.960	8.010	7.830	7.830	6.509	3,033,400
2023-06-21	8.010	8.020	7.930	7.940	6.601	2,871,543
2023-06-20	8.000	8.080	7.960	8.010	6.659	4,870,402
2023-06-19	8.190	8.210	8.010	8.020	6.667	4,435,400
2023-06-16	8.340	8.340	8.170	8.180	6.800	3,918,628
2023-06-15	8.380	8.440	8.270	8.300	6.900	4,372,634
2023-06-14	8.410	8.490	8.370	8.400	6.983	4,460,082
2023-06-13	8.460	8.530	8.390	8.440	7.016	5,186,611
2023-06-12	8.640	8.650	8.480	8.500	7.066	5,089,307
2023-06-09	8.600	8.680	8.500	8.650	7.191	6,592,415
2023-06-08	8.430	8.650	8.400	8.640	7.183	9,440,082
2023-06-07	8.300	8.510	8.260	8.440	7.016	8,580,275
2023-06-06	8.220	8.390	8.200	8.230	6.842	5,458,960
2023-06-05	8.250	8.300	8.170	8.260	6.867	4,026,399
2023-06-02	8.300	8.370	8.250	8.250	6.858	3,327,877
2023-06-01	8.310	8.370	8.230	8.320	6.917	3,667,243
2023-05-31	8.290	8.330	8.240	8.310	6.908	3,047,875
2023-05-30	8.280	8.300	8.160	8.300	6.900	5,019,410
2023-05-29	8.290	8.450	8.100	8.300	6.900	9,501,253
2023-05-26	8.240	8.380	8.180	8.300	6.900	5,560,723
2023-05-25	8.220	8.300	8.180	8.240	6.850	5,024,070
2023-05-24	8.360	8.360	8.200	8.210	6.825	5,230,240
2023-05-23	8.430	8.560	8.290	8.290	6.892	6,950,006
2023-05-22	8.290	8.410	8.250	8.350	6.942	7,078,823
2023-05-19	8.510	8.520	8.270	8.360	6.950	7,152,512
2023-05-18	8.450	8.560	8.430	8.500	7.066	6,571,478
2023-05-17	8.480	8.500	8.370	8.450	7.025	7,095,879
2023-05-16	8.520	8.740	8.420	8.470	7.041	12,740,198
2023-05-15	8.290	8.600	8.210	8.580	7.133	12,670,305
2023-05-12	8.180	8.390	8.140	8.310	6.908	7,491,435
2023-05-11	8.150	8.320	8.090	8.220	6.834	9,841,527
2023-05-10	8.430	8.450	8.110	8.160	6.784	13,912,429
2023-05-09	8.350	8.700	8.350	8.600	7.149	26,474,220
2023-05-08	8.080	8.470	8.010	8.330	6.925	20,975,430
2023-05-05	8.120	8.200	7.960	8.090	6.725	10,537,267
2023-05-04	7.880	8.140	7.820	8.090	6.725	11,336,765
2023-04-28	7.900	7.980	7.880	7.920	6.584	6,036,058
2023-04-27	7.820	7.920	7.770	7.910	6.576	6,367,982

← NewerPage 14 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.