Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.420 | 7.450 | 7.370 | 7.370 | 6.127 | 3,866,800 |
| 2022-07-28 | 7.440 | 7.450 | 7.390 | 7.420 | 6.168 | 5,061,571 |
| 2022-07-27 | 7.830 | 7.850 | 7.800 | 7.830 | 6.185 | 4,643,293 |
| 2022-07-26 | 7.800 | 7.830 | 7.770 | 7.820 | 6.177 | 3,254,820 |
| 2022-07-25 | 7.770 | 7.810 | 7.750 | 7.800 | 6.161 | 2,664,649 |
| 2022-07-22 | 7.760 | 7.820 | 7.730 | 7.750 | 6.122 | 2,948,956 |
| 2022-07-21 | 7.800 | 7.830 | 7.750 | 7.770 | 6.138 | 3,991,421 |
| 2022-07-20 | 7.740 | 7.810 | 7.730 | 7.800 | 6.161 | 3,977,400 |
| 2022-07-19 | 7.650 | 7.710 | 7.610 | 7.710 | 6.090 | 3,941,090 |
| 2022-07-18 | 7.520 | 7.620 | 7.500 | 7.590 | 5.996 | 3,200,063 |
| 2022-07-15 | 7.640 | 7.660 | 7.500 | 7.500 | 5.924 | 4,537,292 |
| 2022-07-14 | 7.750 | 7.750 | 7.600 | 7.630 | 6.027 | 5,574,625 |
| 2022-07-13 | 7.770 | 7.810 | 7.730 | 7.750 | 6.122 | 3,400,667 |
| 2022-07-12 | 7.750 | 7.840 | 7.720 | 7.790 | 6.154 | 3,613,925 |
| 2022-07-11 | 7.710 | 7.770 | 7.680 | 7.740 | 6.114 | 2,968,887 |
| 2022-07-08 | 7.730 | 7.750 | 7.710 | 7.730 | 6.106 | 2,090,768 |
| 2022-07-07 | 7.720 | 7.760 | 7.690 | 7.710 | 6.090 | 2,794,090 |
| 2022-07-06 | 7.840 | 7.850 | 7.700 | 7.710 | 6.090 | 4,993,478 |
| 2022-07-05 | 7.890 | 7.920 | 7.800 | 7.840 | 6.193 | 4,151,161 |
| 2022-07-04 | 7.910 | 7.930 | 7.870 | 7.890 | 6.233 | 3,640,208 |
| 2022-07-01 | 7.940 | 7.970 | 7.910 | 7.920 | 6.256 | 3,040,962 |
| 2022-06-30 | 7.920 | 8.000 | 7.910 | 7.940 | 6.272 | 3,921,538 |
| 2022-06-29 | 7.980 | 8.030 | 7.910 | 7.920 | 6.256 | 4,749,618 |
| 2022-06-28 | 7.950 | 7.990 | 7.910 | 7.980 | 6.304 | 3,829,600 |
| 2022-06-27 | 7.950 | 7.980 | 7.920 | 7.950 | 6.280 | 4,008,352 |
| 2022-06-24 | 7.990 | 7.990 | 7.930 | 7.940 | 6.272 | 3,249,422 |
| 2022-06-23 | 7.900 | 7.980 | 7.870 | 7.980 | 6.304 | 3,947,590 |
| 2022-06-22 | 8.000 | 8.000 | 7.900 | 7.910 | 6.248 | 3,599,311 |
| 2022-06-21 | 7.970 | 8.030 | 7.940 | 7.990 | 6.312 | 4,070,475 |
| 2022-06-20 | 7.960 | 8.000 | 7.930 | 7.960 | 6.288 | 3,486,704 |
| 2022-06-17 | 8.030 | 8.040 | 7.890 | 7.970 | 6.296 | 6,193,371 |
| 2022-06-16 | 8.160 | 8.180 | 8.000 | 8.020 | 6.335 | 11,461,878 |
| 2022-06-15 | 8.010 | 8.370 | 8.000 | 8.210 | 6.485 | 20,489,060 |
| 2022-06-14 | 7.820 | 8.040 | 7.750 | 8.020 | 6.335 | 8,037,945 |
| 2022-06-13 | 7.950 | 7.980 | 7.850 | 7.870 | 6.217 | 5,544,468 |
| 2022-06-10 | 7.900 | 8.030 | 7.900 | 8.010 | 6.327 | 9,715,083 |
| 2022-06-09 | 7.830 | 8.020 | 7.800 | 7.960 | 6.288 | 10,476,070 |
| 2022-06-08 | 7.840 | 7.860 | 7.760 | 7.830 | 6.185 | 6,420,985 |
| 2022-06-07 | 7.810 | 7.840 | 7.760 | 7.840 | 6.193 | 5,713,153 |
| 2022-06-06 | 7.750 | 7.790 | 7.660 | 7.790 | 6.154 | 4,995,108 |
| 2022-06-02 | 7.730 | 7.750 | 7.680 | 7.750 | 6.122 | 3,884,544 |
| 2022-06-01 | 7.740 | 7.770 | 7.700 | 7.730 | 6.106 | 3,625,173 |
| 2022-05-31 | 7.730 | 7.760 | 7.680 | 7.750 | 6.122 | 4,021,446 |
| 2022-05-30 | 7.690 | 7.720 | 7.670 | 7.710 | 6.090 | 3,996,833 |
| 2022-05-27 | 7.730 | 7.750 | 7.630 | 7.680 | 6.067 | 4,564,461 |
| 2022-05-26 | 7.650 | 7.730 | 7.610 | 7.730 | 6.106 | 5,210,711 |
| 2022-05-25 | 7.580 | 7.640 | 7.560 | 7.640 | 6.035 | 3,334,563 |
| 2022-05-24 | 7.800 | 7.850 | 7.590 | 7.590 | 5.996 | 6,884,199 |
| 2022-05-23 | 7.680 | 7.830 | 7.660 | 7.790 | 6.154 | 5,717,429 |
| 2022-05-20 | 7.610 | 7.690 | 7.610 | 7.680 | 6.067 | 5,546,005 |
| 2022-05-19 | 7.570 | 7.580 | 7.520 | 7.580 | 5.988 | 3,618,160 |
| 2022-05-18 | 7.620 | 7.640 | 7.590 | 7.620 | 6.019 | 3,237,586 |
| 2022-05-17 | 7.640 | 7.680 | 7.580 | 7.630 | 6.027 | 3,743,200 |
| 2022-05-16 | 7.710 | 7.760 | 7.640 | 7.660 | 6.051 | 3,774,262 |
| 2022-05-13 | 7.620 | 7.710 | 7.610 | 7.700 | 6.082 | 5,268,907 |
| 2022-05-12 | 7.600 | 7.660 | 7.560 | 7.610 | 6.011 | 4,121,042 |
| 2022-05-11 | 7.580 | 7.700 | 7.570 | 7.640 | 6.035 | 6,552,651 |
| 2022-05-10 | 7.550 | 7.620 | 7.430 | 7.610 | 6.011 | 6,183,312 |
| 2022-05-09 | 7.570 | 7.630 | 7.550 | 7.580 | 5.988 | 3,675,883 |
| 2022-05-06 | 7.570 | 7.650 | 7.550 | 7.570 | 5.980 | 5,374,853 |
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.