Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.570	6.650	6.520	6.590	5.478	2,919,852
2022-10-28	6.690	6.690	6.560	6.570	5.462	3,908,411
2022-10-27	6.670	6.690	6.630	6.670	5.545	2,994,218
2022-10-26	6.610	6.680	6.580	6.640	5.520	3,302,377
2022-10-25	6.690	6.740	6.570	6.600	5.487	4,814,195
2022-10-24	6.790	6.830	6.660	6.690	5.562	4,969,875
2022-10-21	6.810	6.830	6.770	6.790	5.645	2,448,300
2022-10-20	6.840	6.860	6.760	6.800	5.653	4,293,638
2022-10-19	6.840	6.880	6.820	6.840	5.686	2,426,047
2022-10-18	6.860	6.890	6.820	6.850	5.695	2,304,500
2022-10-17	6.810	6.870	6.800	6.850	5.695	2,829,449
2022-10-14	6.770	6.850	6.750	6.830	5.678	3,716,837
2022-10-13	6.790	6.790	6.720	6.740	5.603	2,847,590
2022-10-12	6.740	6.790	6.690	6.780	5.636	2,418,795
2022-10-11	6.760	6.760	6.680	6.710	5.578	1,772,645
2022-10-10	6.760	6.810	6.700	6.740	5.603	2,415,048
2022-09-30	6.760	6.820	6.730	6.760	5.620	2,390,328
2022-09-29	6.860	6.910	6.730	6.750	5.612	2,564,820
2022-09-28	6.870	6.960	6.810	6.840	5.686	3,379,251
2022-09-27	6.840	6.890	6.760	6.870	5.711	2,663,125
2022-09-26	6.970	6.980	6.820	6.840	5.686	3,181,767
2022-09-23	6.970	7.020	6.910	6.990	5.811	2,710,708
2022-09-22	6.960	7.010	6.940	6.960	5.786	2,188,214
2022-09-21	6.970	7.010	6.830	7.010	5.828	3,889,126
2022-09-20	7.010	7.030	6.950	6.980	5.803	2,855,039
2022-09-19	7.030	7.060	6.980	6.990	5.811	3,299,785
2022-09-16	7.190	7.230	7.010	7.020	5.836	5,282,348
2022-09-15	7.280	7.290	7.130	7.210	5.994	5,650,749
2022-09-14	7.210	7.240	7.190	7.220	6.002	2,655,681
2022-09-13	7.280	7.300	7.230	7.240	6.019	2,719,185
2022-09-09	7.200	7.290	7.160	7.250	6.027	4,987,942
2022-09-08	7.180	7.210	7.150	7.180	5.969	2,143,841
2022-09-07	7.240	7.240	7.150	7.180	5.969	2,336,356
2022-09-06	7.210	7.280	7.200	7.220	6.002	3,569,838
2022-09-05	7.180	7.200	7.130	7.200	5.986	3,254,158
2022-09-02	7.120	7.230	7.110	7.160	5.952	3,971,895
2022-09-01	7.130	7.140	7.100	7.110	5.911	2,848,996
2022-08-31	7.100	7.160	7.090	7.140	5.936	3,804,085
2022-08-30	7.070	7.130	7.060	7.130	5.927	3,208,579
2022-08-29	7.010	7.090	7.000	7.080	5.886	2,957,687
2022-08-26	7.040	7.080	7.040	7.060	5.869	2,432,892
2022-08-25	7.040	7.080	7.010	7.080	5.886	3,854,570
2022-08-24	7.120	7.140	7.030	7.040	5.853	5,180,359
2022-08-23	7.170	7.170	7.100	7.120	5.919	3,236,661
2022-08-22	7.150	7.170	7.110	7.150	5.944	2,233,185
2022-08-19	7.180	7.190	7.150	7.150	5.944	2,628,963
2022-08-18	7.280	7.280	7.150	7.160	5.952	2,925,617
2022-08-17	7.220	7.220	7.160	7.210	5.994	2,558,247
2022-08-16	7.210	7.210	7.150	7.180	5.969	3,337,062
2022-08-15	7.260	7.260	7.170	7.190	5.977	3,127,724
2022-08-12	7.260	7.290	7.240	7.260	6.035	2,983,278
2022-08-11	7.180	7.300	7.150	7.300	6.069	4,707,548
2022-08-10	7.140	7.170	7.120	7.140	5.936	1,731,700
2022-08-09	7.200	7.200	7.120	7.140	5.936	1,681,700
2022-08-08	7.190	7.210	7.150	7.160	5.952	2,298,873
2022-08-05	7.120	7.200	7.100	7.190	5.977	3,551,782
2022-08-04	7.100	7.140	7.050	7.120	5.919	2,769,573
2022-08-03	7.090	7.200	7.050	7.070	5.878	4,008,492
2022-08-02	7.330	7.340	7.110	7.140	5.936	6,204,832
2022-08-01	7.350	7.400	7.310	7.330	6.094	3,664,819

← NewerPage 17 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.