Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10.410	10.860	10.400	10.650	10.359	18,316,744
2026-04-16	10.600	10.780	10.390	10.440	10.155	16,675,892
2026-04-15	10.470	10.820	10.460	10.590	10.301	22,320,062
2026-04-14	10.190	10.480	10.190	10.470	10.184	16,643,446
2026-04-13	10.220	10.270	10.140	10.230	9.951	12,972,616
2026-04-10	10.060	10.250	10.050	10.210	9.931	14,839,971
2026-04-09	10.080	10.170	10.030	10.040	9.766	10,212,387
2026-04-08	9.880	10.110	9.850	10.110	9.834	20,468,308
2026-04-07	10.180	10.190	9.760	9.900	9.630	22,918,879
2026-04-03	10.430	10.430	10.060	10.220	9.941	14,080,425
2026-04-02	10.300	10.450	10.280	10.410	10.126	12,714,846
2026-04-01	10.480	10.500	10.280	10.340	10.058	15,723,600
2026-03-31	10.480	10.580	10.410	10.470	10.184	11,460,490
2026-03-30	10.250	10.520	10.230	10.450	10.165	16,784,178
2026-03-27	10.430	10.620	10.200	10.280	9.999	20,603,882
2026-03-26	10.790	10.820	10.430	10.480	10.194	23,624,207
2026-03-25	10.960	11.000	10.340	10.790	10.495	18,259,704
2026-03-24	10.820	10.970	10.720	10.930	10.632	12,386,402
2026-03-23	10.960	11.060	10.660	10.720	10.427	16,001,400
2026-03-20	11.150	11.200	10.980	11.000	10.700	11,610,292
2026-03-19	11.150	11.370	11.070	11.100	10.797	9,606,947
2026-03-18	11.410	11.410	11.180	11.290	10.982	12,267,453
2026-03-17	11.510	11.790	11.320	11.430	11.118	21,770,239
2026-03-16	11.300	11.790	11.200	11.600	11.283	20,753,623
2026-03-13	11.050	11.350	11.040	11.280	10.972	12,073,800
2026-03-12	11.010	11.140	10.940	11.040	10.738	8,163,200
2026-03-11	10.980	11.080	10.880	11.070	10.768	10,263,317
2026-03-10	11.130	11.190	10.890	10.930	10.632	15,535,144
2026-03-09	10.950	11.270	10.910	11.210	10.904	21,631,183
2026-03-06	10.680	11.070	10.570	11.010	10.709	19,003,146
2026-03-05	10.400	10.800	10.330	10.750	10.456	22,269,778
2026-03-04	10.340	10.610	10.260	10.470	10.184	28,867,466
2026-03-03	9.800	10.630	9.760	10.350	10.067	40,043,839
2026-03-02	9.700	9.850	9.650	9.840	9.571	15,808,060
2026-02-27	9.860	9.880	9.760	9.790	9.523	9,117,540
2026-02-26	9.960	9.970	9.810	9.830	9.562	10,037,898
2026-02-25	10.070	10.110	9.940	9.960	9.688	13,009,212
2026-02-24	10.240	10.280	10.050	10.050	9.776	11,838,600
2026-02-13	10.260	10.330	10.200	10.210	9.931	9,129,691
2026-02-12	10.590	10.590	10.180	10.230	9.951	14,526,487
2026-02-11	10.610	10.640	10.510	10.590	10.301	8,359,722
2026-02-10	10.620	10.740	10.530	10.610	10.320	10,679,931
2026-02-09	10.530	10.750	10.420	10.720	10.427	20,152,435
2026-02-06	10.880	10.990	10.620	10.680	10.388	16,602,931
2026-02-05	10.400	11.070	10.310	10.890	10.593	23,356,167
2026-02-04	10.130	10.350	10.130	10.300	10.019	9,805,515
2026-02-03	10.400	10.410	10.120	10.180	9.902	12,287,266
2026-02-02	10.540	10.690	10.340	10.370	10.087	13,780,218
2026-01-30	10.560	10.640	10.440	10.490	10.204	12,922,439
2026-01-29	10.290	10.560	10.280	10.540	10.252	14,509,891
2026-01-28	10.280	10.400	10.210	10.280	9.999	10,375,291
2026-01-27	10.290	10.450	10.290	10.360	10.077	9,116,146
2026-01-26	10.420	10.420	10.200	10.320	10.038	11,088,568
2026-01-23	10.280	10.520	10.280	10.440	10.155	13,525,615
2026-01-22	10.250	10.340	10.180	10.260	9.980	8,942,669
2026-01-21	10.400	10.440	10.180	10.250	9.970	10,678,022
2026-01-20	10.140	10.450	10.070	10.440	10.155	13,381,782
2026-01-19	10.260	10.260	10.120	10.140	9.863	9,049,099
2026-01-16	10.370	10.370	10.100	10.190	9.912	12,799,077
2026-01-15	10.310	10.430	10.270	10.360	10.077	8,581,144

← NewerPage 3 of 5 · 241 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.