Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.590	8.640	8.550	8.570	6.770	6,349,048
2022-01-27	8.660	8.730	8.550	8.590	6.785	8,959,840
2022-01-26	8.690	8.720	8.550	8.650	6.833	10,303,430
2022-01-25	9.010	9.050	8.680	8.710	6.880	12,991,519
2022-01-24	9.090	9.130	8.990	9.030	7.133	10,514,600
2022-01-21	9.200	9.280	9.130	9.160	7.236	14,738,530
2022-01-20	9.090	9.460	9.080	9.300	7.346	28,218,796
2022-01-19	9.040	9.150	9.020	9.120	7.204	9,920,741
2022-01-18	9.020	9.080	8.960	9.060	7.157	9,185,000
2022-01-17	8.970	9.070	8.970	9.030	7.133	5,681,442
2022-01-14	9.150	9.220	9.000	9.000	7.109	12,884,100
2022-01-13	9.140	9.350	9.110	9.180	7.252	15,230,048
2022-01-12	9.240	9.240	9.080	9.140	7.220	11,959,673
2022-01-11	9.230	9.310	9.170	9.220	7.283	13,339,040
2022-01-10	9.290	9.330	9.150	9.230	7.291	16,143,236
2022-01-07	9.010	9.260	9.010	9.190	7.259	21,315,029
2022-01-06	9.000	9.130	9.000	9.040	7.141	11,157,672
2022-01-05	9.050	9.170	9.010	9.030	7.133	20,484,250
2022-01-04	8.900	9.040	8.880	9.000	7.109	12,691,340
2021-12-31	8.870	8.900	8.850	8.900	7.030	4,974,311
2021-12-30	8.870	8.920	8.850	8.880	7.015	4,581,615
2021-12-29	8.880	8.900	8.840	8.860	6.999	3,354,914
2021-12-28	8.850	8.920	8.820	8.900	7.030	5,433,326
2021-12-27	8.910	8.970	8.830	8.870	7.007	5,757,678
2021-12-24	8.880	8.880	8.810	8.820	6.967	4,200,652
2021-12-23	8.850	8.920	8.830	8.890	7.022	4,923,798
2021-12-22	8.980	9.000	8.860	8.870	7.007	6,309,320
2021-12-21	8.780	9.000	8.760	8.940	7.062	11,508,127
2021-12-20	8.750	8.790	8.750	8.760	6.920	4,457,531
2021-12-17	8.840	8.860	8.800	8.810	6.959	4,723,300
2021-12-16	8.820	8.870	8.780	8.860	6.999	4,417,857
2021-12-15	8.800	8.870	8.800	8.840	6.983	4,287,098
2021-12-14	8.860	8.870	8.780	8.810	6.959	6,527,516
2021-12-13	8.960	9.060	8.880	8.880	7.015	9,100,919
2021-12-10	8.900	9.030	8.880	8.950	7.070	11,014,702
2021-12-09	8.830	9.050	8.800	8.990	7.101	18,665,380
2021-12-08	8.800	8.870	8.750	8.850	6.991	7,467,309
2021-12-07	8.850	8.860	8.720	8.820	6.967	9,813,609
2021-12-06	8.750	8.940	8.710	8.770	6.928	13,675,009
2021-12-03	8.740	8.750	8.680	8.730	6.896	4,142,043
2021-12-02	8.700	8.780	8.660	8.720	6.888	5,832,118
2021-12-01	8.620	8.710	8.610	8.700	6.872	4,539,309
2021-11-30	8.630	8.670	8.610	8.620	6.809	3,372,072
2021-11-29	8.620	8.680	8.610	8.630	6.817	3,864,164
2021-11-26	8.730	8.740	8.680	8.700	6.872	3,842,303
2021-11-25	8.690	8.760	8.690	8.730	6.896	4,827,152
2021-11-24	8.670	8.780	8.640	8.700	6.872	6,449,455
2021-11-23	8.630	8.690	8.630	8.660	6.841	4,340,255
2021-11-22	8.660	8.660	8.600	8.640	6.825	2,882,483
2021-11-19	8.600	8.660	8.580	8.650	6.833	3,996,600
2021-11-18	8.650	8.650	8.600	8.600	6.793	3,213,800
2021-11-17	8.630	8.650	8.620	8.650	6.833	2,864,900
2021-11-16	8.680	8.700	8.630	8.650	6.833	3,608,083
2021-11-15	8.660	8.690	8.640	8.680	6.857	3,585,400
2021-11-12	8.700	8.700	8.620	8.660	6.841	4,349,300
2021-11-11	8.610	8.700	8.590	8.690	6.864	5,761,640
2021-11-10	8.620	8.620	8.560	8.620	6.809	3,021,240
2021-11-09	8.600	8.620	8.570	8.610	6.801	2,851,396
2021-11-08	8.570	8.620	8.540	8.610	6.801	3,464,253
2021-11-05	8.640	8.640	8.570	8.570	6.770	2,678,300

← NewerPage 20 of 21 · 1,216 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.