Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.640	10.870	10.430	10.540	10.540	15,647,327
2026-07-15	10.140	10.680	10.060	10.630	10.630	23,000,028
2026-07-14	9.960	10.300	9.940	10.240	10.240	22,144,478
2026-07-13	9.770	10.030	9.730	10.000	10.000	16,718,800
2026-07-10	9.730	9.820	9.700	9.790	9.790	12,048,912
2026-07-09	9.940	9.970	9.700	9.770	9.770	16,427,612
2026-07-08	9.980	10.150	9.840	9.930	9.930	16,425,323
2026-07-07	9.980	10.040	9.870	10.020	10.020	13,005,900
2026-07-06	9.920	10.250	9.800	10.240	9.960	17,554,668
2026-07-03	10.140	10.270	9.840	9.920	9.649	18,621,894
2026-07-02	10.130	10.380	10.030	10.160	9.883	13,950,866
2026-07-01	10.080	10.150	9.920	10.110	9.834	11,073,188
2026-06-30	10.290	10.380	10.000	10.080	9.805	11,203,000
2026-06-29	10.380	10.490	10.150	10.330	10.048	10,446,320
2026-06-26	10.590	10.750	10.410	10.430	10.145	9,229,976
2026-06-25	10.660	10.840	10.620	10.670	10.379	11,317,164
2026-06-24	11.180	11.180	10.750	10.750	10.456	13,850,291
2026-06-23	10.740	11.130	10.730	11.120	10.816	14,376,710
2026-06-22	10.880	10.900	10.570	10.760	10.466	14,595,532
2026-06-18	11.180	11.250	10.830	10.850	10.554	12,854,619
2026-06-17	11.540	11.550	11.200	11.260	10.952	12,951,100
2026-06-16	11.600	11.650	11.410	11.480	11.166	12,004,014
2026-06-15	11.900	11.900	11.530	11.620	11.303	22,546,434
2026-06-12	11.580	11.930	11.560	11.930	11.604	22,344,598
2026-06-11	12.220	12.300	11.650	11.780	11.458	20,748,847
2026-06-10	12.100	12.420	12.100	12.230	11.896	15,178,830
2026-06-09	12.000	12.280	11.780	12.210	11.877	13,947,188
2026-06-08	12.180	12.230	11.910	12.190	11.857	15,598,847
2026-06-05	11.900	12.050	11.850	12.010	11.682	9,780,828
2026-06-04	12.020	12.200	11.860	11.890	11.565	13,388,713
2026-06-03	11.700	12.020	11.410	12.010	11.682	13,298,265
2026-06-02	11.950	12.090	11.750	11.820	11.497	15,094,082
2026-06-01	12.000	12.020	11.680	11.860	11.536	21,775,440
2026-05-29	11.290	12.100	11.220	12.020	11.692	20,485,316
2026-05-28	11.310	11.450	11.300	11.350	11.040	8,122,351
2026-05-27	11.420	11.530	11.280	11.350	11.040	9,588,661
2026-05-26	11.320	11.560	11.220	11.490	11.176	11,850,205
2026-05-25	11.200	11.420	11.130	11.340	11.030	15,477,436
2026-05-22	11.400	11.470	11.120	11.250	10.943	17,024,734
2026-05-21	10.980	11.490	10.950	11.470	11.157	20,039,238
2026-05-20	11.050	11.150	10.920	11.060	10.758	9,003,156
2026-05-19	10.980	11.150	10.960	11.050	10.748	11,719,020
2026-05-18	10.620	11.010	10.550	10.950	10.651	20,834,656
2026-05-15	10.900	10.910	10.450	10.720	10.427	18,435,463
2026-05-14	10.510	10.980	10.460	10.980	10.680	19,767,766
2026-05-13	10.450	10.540	10.350	10.520	10.233	9,519,752
2026-05-12	10.350	10.510	10.330	10.440	10.155	11,197,381
2026-05-11	10.350	10.410	10.280	10.340	10.058	10,507,200
2026-05-08	10.450	10.510	10.300	10.420	10.135	11,929,000
2026-05-07	10.470	10.520	10.370	10.480	10.194	10,399,025
2026-05-06	10.470	10.550	10.390	10.470	10.184	14,455,668
2026-04-30	10.620	10.620	10.450	10.500	10.213	9,831,100
2026-04-29	10.970	11.080	10.510	10.610	10.320	21,181,702
2026-04-28	10.840	10.920	10.740	10.800	10.505	8,228,433
2026-04-27	10.990	11.060	10.810	10.850	10.554	11,892,283
2026-04-24	11.070	11.100	10.880	10.900	10.602	10,613,000
2026-04-23	10.800	11.180	10.780	11.040	10.738	15,692,767
2026-04-22	10.910	10.980	10.810	10.880	10.583	10,632,300
2026-04-21	10.890	11.100	10.840	10.900	10.602	14,460,730
2026-04-20	10.650	10.890	10.600	10.850	10.554	13,038,031

← NewerPage 2 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.