Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.580	7.820	7.570	7.750	6.122	9,209,248
2022-04-29	7.530	7.740	7.510	7.730	6.106	8,062,395
2022-04-28	7.580	7.720	7.490	7.590	5.996	6,755,825
2022-04-27	7.350	7.650	7.300	7.650	6.043	10,346,138
2022-04-26	7.820	7.850	7.460	7.520	5.940	14,532,627
2022-04-25	8.280	8.280	7.800	7.810	6.169	19,544,628
2022-04-22	8.350	8.460	8.260	8.380	6.620	12,610,504
2022-04-21	8.530	8.560	8.350	8.360	6.604	18,604,701
2022-04-20	8.690	8.700	8.510	8.560	6.762	15,828,301
2022-04-19	8.660	8.710	8.630	8.680	6.857	11,846,478
2022-04-18	8.820	8.830	8.650	8.670	6.849	17,745,935
2022-04-15	8.720	8.980	8.720	8.930	7.054	17,225,620
2022-04-14	8.920	8.950	8.770	8.810	6.959	16,854,603
2022-04-13	8.830	8.950	8.810	8.860	6.999	13,092,304
2022-04-12	8.720	8.940	8.620	8.890	7.022	19,186,700
2022-04-11	9.020	9.020	8.650	8.700	6.872	17,398,105
2022-04-08	9.140	9.150	8.890	8.980	7.094	23,058,271
2022-04-07	9.360	9.400	8.970	9.040	7.141	23,708,408
2022-04-06	9.180	9.370	9.130	9.340	7.378	22,550,368
2022-04-01	9.030	9.380	9.000	9.200	7.267	30,059,495
2022-03-31	8.830	9.190	8.800	9.120	7.204	30,419,616
2022-03-30	8.620	9.040	8.610	8.860	6.999	25,472,198
2022-03-29	8.660	8.670	8.590	8.610	6.801	8,508,078
2022-03-28	8.620	8.710	8.510	8.680	6.857	12,011,129
2022-03-25	8.610	8.670	8.600	8.620	6.809	10,977,428
2022-03-24	8.680	8.690	8.580	8.610	6.801	16,824,168
2022-03-23	8.940	8.990	8.700	8.730	6.896	50,607,590
2022-03-22	9.460	9.510	9.390	9.450	7.465	37,336,799
2022-03-21	9.530	9.570	9.400	9.480	7.488	50,680,835
2022-03-18	8.970	9.530	8.960	9.490	7.496	53,745,660
2022-03-17	8.760	9.150	8.730	8.990	7.101	27,306,136
2022-03-16	8.580	8.730	8.430	8.680	6.857	14,119,023
2022-03-15	8.680	8.690	8.410	8.410	6.643	12,970,155
2022-03-14	8.820	8.880	8.700	8.700	6.872	5,903,523
2022-03-11	8.720	8.900	8.610	8.890	7.022	8,754,553
2022-03-10	8.860	8.870	8.760	8.770	6.928	7,871,708
2022-03-09	8.920	8.980	8.530	8.740	6.904	15,373,944
2022-03-08	9.030	9.080	8.870	8.890	7.022	11,468,274
2022-03-07	9.030	9.110	9.020	9.030	7.133	8,545,786
2022-03-04	9.090	9.120	9.020	9.080	7.173	11,281,811
2022-03-03	9.050	9.150	9.010	9.120	7.204	18,507,401
2022-03-02	8.790	9.010	8.780	9.000	7.109	20,776,128
2022-03-01	8.780	8.860	8.710	8.820	6.967	11,172,029
2022-02-28	8.630	8.650	8.550	8.640	6.825	4,550,515
2022-02-25	8.660	8.730	8.600	8.620	6.809	7,063,031
2022-02-24	8.800	8.830	8.570	8.630	6.817	9,973,890
2022-02-23	8.830	8.840	8.770	8.830	6.975	5,732,869
2022-02-22	8.870	8.910	8.780	8.810	6.959	6,645,667
2022-02-21	8.910	8.950	8.840	8.940	7.062	6,364,284
2022-02-18	8.800	9.000	8.760	8.920	7.046	6,106,216
2022-02-17	8.900	8.960	8.820	8.830	6.975	8,051,778
2022-02-16	8.900	9.000	8.890	8.930	7.054	5,952,205
2022-02-15	8.950	8.980	8.820	8.890	7.022	6,970,303
2022-02-14	9.100	9.100	8.880	8.900	7.030	13,897,929
2022-02-11	9.130	9.240	9.100	9.150	7.228	16,078,642
2022-02-10	9.000	9.170	8.890	9.150	7.228	22,142,306
2022-02-09	8.850	9.390	8.790	9.020	7.125	23,648,618
2022-02-08	8.730	8.880	8.710	8.850	6.991	24,719,399
2022-02-07	8.520	8.740	8.510	8.720	6.888	12,252,982
2022-01-28	8.590	8.640	8.550	8.570	6.770	6,349,048

← NewerPage 19 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.