Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.800	7.860	7.630	7.860	6.534	10,316,487
2023-04-25	7.700	7.990	7.670	7.920	6.584	16,327,462
2023-04-24	7.680	7.780	7.660	7.710	6.410	5,892,543
2023-04-21	7.760	7.810	7.690	7.690	6.393	6,905,899
2023-04-20	7.750	7.810	7.680	7.800	6.484	9,919,475
2023-04-19	7.670	7.850	7.620	7.760	6.451	13,138,729
2023-04-18	7.450	7.750	7.450	7.620	6.335	14,814,089
2023-04-17	7.310	7.450	7.280	7.440	6.185	6,777,775
2023-04-14	7.330	7.340	7.300	7.320	6.085	4,878,293
2023-04-13	7.240	7.330	7.230	7.330	6.094	5,243,763
2023-04-12	7.220	7.270	7.220	7.240	6.019	2,732,869
2023-04-11	7.230	7.240	7.210	7.240	6.019	2,500,800
2023-04-10	7.240	7.250	7.210	7.220	6.002	2,998,255
2023-04-07	7.250	7.260	7.200	7.210	5.994	2,644,898
2023-04-06	7.270	7.280	7.200	7.210	5.994	3,442,300
2023-04-04	7.300	7.310	7.260	7.290	6.060	3,419,826
2023-04-03	7.200	7.310	7.190	7.290	6.060	4,114,298
2023-03-31	7.260	7.280	7.200	7.210	5.994	4,030,501
2023-03-30	7.250	7.270	7.210	7.260	6.035	3,330,566
2023-03-29	7.260	7.280	7.210	7.230	6.011	2,497,171
2023-03-28	7.250	7.280	7.200	7.250	6.027	3,173,454
2023-03-27	7.320	7.340	7.180	7.240	6.019	4,591,957
2023-03-24	7.310	7.360	7.290	7.320	6.085	3,968,159
2023-03-23	7.300	7.310	7.280	7.310	6.077	3,043,471
2023-03-22	7.280	7.300	7.260	7.300	6.069	3,804,026
2023-03-21	7.280	7.300	7.250	7.250	6.027	4,061,405
2023-03-20	7.260	7.280	7.220	7.230	6.011	4,384,613
2023-03-17	7.250	7.280	7.220	7.260	6.035	5,180,254
2023-03-16	7.170	7.250	7.160	7.200	5.986	5,187,455
2023-03-15	7.130	7.200	7.120	7.190	5.977	5,031,462
2023-03-14	7.070	7.160	7.070	7.090	5.894	4,435,885
2023-03-13	7.090	7.130	7.060	7.110	5.911	4,134,658
2023-03-10	7.170	7.210	7.120	7.130	5.927	4,798,035
2023-03-09	7.250	7.290	7.190	7.210	5.994	4,853,482
2023-03-08	7.210	7.240	7.130	7.220	6.002	6,266,902
2023-03-07	7.210	7.360	7.200	7.230	6.011	11,508,497
2023-03-06	7.260	7.290	7.200	7.210	5.994	4,837,233
2023-03-03	7.230	7.280	7.210	7.280	6.052	7,470,078
2023-03-02	7.210	7.250	7.200	7.230	6.011	3,456,680
2023-03-01	7.190	7.230	7.170	7.230	6.011	3,745,320
2023-02-28	7.160	7.190	7.140	7.190	5.977	2,408,799
2023-02-27	7.170	7.200	7.150	7.160	5.952	2,647,050
2023-02-24	7.240	7.240	7.160	7.180	5.969	3,126,638
2023-02-23	7.230	7.250	7.200	7.230	6.011	5,098,065
2023-02-22	7.190	7.230	7.170	7.210	5.994	4,060,862
2023-02-21	7.200	7.220	7.180	7.220	6.002	6,013,507
2023-02-20	7.080	7.230	7.080	7.230	6.011	8,485,760
2023-02-17	7.080	7.150	7.070	7.090	5.894	4,134,200
2023-02-16	7.150	7.220	7.070	7.100	5.902	7,158,957
2023-02-15	7.210	7.210	7.140	7.150	5.944	4,435,550
2023-02-14	7.180	7.230	7.160	7.210	5.994	5,590,018
2023-02-13	7.200	7.230	7.150	7.160	5.952	8,163,961
2023-02-10	7.090	7.160	7.060	7.150	5.944	6,886,432
2023-02-09	7.040	7.100	7.020	7.090	5.894	4,204,100
2023-02-08	7.100	7.110	7.050	7.070	5.878	4,225,655
2023-02-07	7.050	7.100	7.040	7.100	5.902	5,725,414
2023-02-06	6.990	7.040	6.960	7.010	5.828	3,011,795
2023-02-03	7.060	7.060	6.980	7.010	5.828	3,623,100
2023-02-02	7.070	7.080	7.050	7.060	5.869	3,182,199
2023-02-01	7.040	7.070	7.010	7.070	5.878	4,027,591

← NewerPage 15 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.