Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.070	7.080	7.030	7.040	5.853	3,168,037
2023-01-30	7.120	7.140	7.040	7.050	5.861	5,626,651
2023-01-20	7.070	7.100	7.030	7.080	5.886	5,355,640
2023-01-19	6.960	7.090	6.940	7.060	5.869	6,969,803
2023-01-18	6.950	7.020	6.920	6.970	5.794	3,617,891
2023-01-17	6.940	6.960	6.880	6.950	5.778	3,271,800
2023-01-16	6.890	7.000	6.860	6.930	5.761	6,175,796
2023-01-13	6.820	6.860	6.790	6.860	5.703	2,123,171
2023-01-12	6.820	6.830	6.770	6.810	5.661	2,167,000
2023-01-11	6.820	6.850	6.810	6.810	5.661	1,989,900
2023-01-10	6.870	6.880	6.810	6.810	5.661	2,070,491
2023-01-09	6.850	6.880	6.840	6.850	5.695	1,982,600
2023-01-06	6.910	6.910	6.850	6.860	5.703	2,272,764
2023-01-05	6.900	6.910	6.860	6.900	5.736	2,670,776
2023-01-04	6.820	6.900	6.800	6.880	5.720	3,599,036
2023-01-03	6.780	6.830	6.750	6.820	5.670	3,348,329
2022-12-30	6.740	6.810	6.730	6.780	5.636	2,040,735
2022-12-29	6.750	6.770	6.700	6.720	5.587	1,762,970
2022-12-28	6.760	6.810	6.730	6.770	5.628	1,963,320
2022-12-27	6.740	6.770	6.710	6.760	5.620	2,184,434
2022-12-26	6.740	6.740	6.670	6.700	5.570	1,635,200
2022-12-23	6.720	6.770	6.670	6.700	5.570	1,895,492
2022-12-22	6.790	6.810	6.690	6.710	5.578	2,409,000
2022-12-21	6.780	6.830	6.750	6.770	5.628	1,866,191
2022-12-20	6.790	6.840	6.750	6.760	5.620	2,630,291
2022-12-19	6.940	6.950	6.760	6.800	5.653	3,669,578
2022-12-16	6.900	6.960	6.880	6.940	5.769	2,979,315
2022-12-15	6.940	6.980	6.890	6.900	5.736	2,820,541
2022-12-14	6.970	7.000	6.940	6.950	5.778	2,351,395
2022-12-13	6.980	7.030	6.950	6.960	5.786	3,749,383
2022-12-12	7.070	7.080	6.940	6.950	5.778	4,957,719
2022-12-09	7.050	7.110	7.050	7.100	5.902	4,568,822
2022-12-08	7.060	7.110	7.040	7.060	5.869	4,253,229
2022-12-07	7.090	7.130	7.040	7.050	5.861	4,880,602
2022-12-06	7.130	7.150	7.070	7.100	5.902	3,723,838
2022-12-05	7.070	7.160	7.020	7.150	5.944	7,206,540
2022-12-02	7.050	7.070	6.990	7.030	5.844	4,235,978
2022-12-01	7.160	7.190	7.040	7.050	5.861	5,903,391
2022-11-30	7.180	7.180	7.100	7.130	5.927	7,229,855
2022-11-29	6.980	7.250	6.980	7.160	5.952	13,865,025
2022-11-28	6.950	7.000	6.860	6.960	5.786	7,699,982
2022-11-25	6.870	7.070	6.860	7.050	5.861	10,854,838
2022-11-24	6.910	6.940	6.880	6.900	5.736	3,640,221
2022-11-23	6.860	6.970	6.860	6.940	5.769	5,803,138
2022-11-22	6.830	6.950	6.810	6.900	5.736	4,826,895
2022-11-21	6.840	6.840	6.770	6.820	5.670	3,019,436
2022-11-18	6.940	6.940	6.830	6.840	5.686	3,541,525
2022-11-17	6.940	6.950	6.860	6.930	5.761	3,444,180
2022-11-16	7.010	7.030	6.940	6.940	5.769	3,888,995
2022-11-15	6.910	7.050	6.910	7.030	5.844	6,672,220
2022-11-14	6.920	7.020	6.910	6.930	5.761	6,935,318
2022-11-11	6.880	6.970	6.840	6.920	5.753	7,058,686
2022-11-10	6.820	6.850	6.750	6.840	5.686	3,166,545
2022-11-09	6.790	6.850	6.780	6.840	5.686	3,624,475
2022-11-08	6.790	6.820	6.740	6.790	5.645	3,427,665
2022-11-07	6.720	6.810	6.710	6.800	5.653	4,548,634
2022-11-04	6.660	6.760	6.660	6.740	5.603	5,014,750
2022-11-03	6.660	6.690	6.620	6.660	5.537	2,519,576
2022-11-02	6.660	6.720	6.650	6.690	5.562	4,089,573
2022-11-01	6.600	6.680	6.590	6.680	5.553	4,310,410

← NewerPage 16 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.