Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.530	10.530	10.300	10.300	10.019	11,560,178
2026-01-13	10.440	10.640	10.410	10.550	10.262	9,933,460
2026-01-12	10.310	10.560	10.200	10.450	10.165	12,611,033
2026-01-09	10.420	10.530	10.320	10.450	10.165	9,889,626
2026-01-08	10.660	10.700	10.430	10.450	10.165	9,902,400
2026-01-07	10.690	10.800	10.530	10.740	10.447	13,582,507
2026-01-06	10.850	10.920	10.720	10.860	10.400	12,496,687
2026-01-05	10.820	10.930	10.800	10.850	10.390	13,859,487
2025-12-31	10.890	10.920	10.810	10.830	10.371	6,732,400
2025-12-30	11.020	11.080	10.760	10.900	10.438	12,162,591
2025-12-29	10.880	11.070	10.880	10.990	10.524	11,059,849
2025-12-26	10.940	11.060	10.800	10.850	10.390	9,650,920
2025-12-25	10.960	11.100	10.820	10.950	10.486	8,205,730
2025-12-24	10.910	11.000	10.860	10.960	10.495	5,649,003
2025-12-23	10.900	11.110	10.860	10.910	10.447	8,985,393
2025-12-22	11.120	11.130	10.860	10.910	10.447	9,240,944
2025-12-19	11.230	11.250	11.080	11.120	10.649	8,201,266
2025-12-18	10.980	11.250	10.950	11.240	10.764	6,595,700
2025-12-17	11.000	11.080	10.890	10.960	10.495	7,361,322
2025-12-16	11.130	11.180	10.970	11.020	10.553	6,244,241
2025-12-15	10.870	11.150	10.840	11.090	10.620	8,878,283
2025-12-12	10.900	11.030	10.820	10.840	10.380	11,822,009
2025-12-11	10.770	11.000	10.690	10.910	10.447	12,400,104
2025-12-10	11.000	11.090	10.750	10.760	10.304	7,092,500
2025-12-09	10.890	11.110	10.810	10.980	10.515	9,888,409
2025-12-08	10.900	10.950	10.800	10.860	10.400	13,295,696
2025-12-05	11.400	11.470	10.840	10.990	10.524	17,517,118
2025-12-04	11.570	11.590	11.320	11.410	10.926	8,091,500
2025-12-03	11.400	11.730	11.400	11.590	11.099	11,742,652
2025-12-02	11.280	11.550	11.280	11.450	10.965	9,474,237
2025-12-01	11.300	11.400	11.180	11.280	10.802	12,026,000
2025-11-28	11.120	11.250	11.080	11.200	10.725	8,411,934
2025-11-27	11.170	11.180	11.030	11.120	10.649	8,049,519
2025-11-26	11.100	11.210	11.050	11.120	10.649	7,386,550
2025-11-25	11.160	11.370	11.010	11.150	10.677	12,283,881
2025-11-24	11.130	11.240	11.050	11.160	10.687	9,685,037
2025-11-21	11.400	11.440	11.100	11.120	10.649	11,788,349
2025-11-20	11.340	11.430	11.220	11.300	10.821	7,930,651
2025-11-19	11.200	11.380	11.140	11.290	10.811	8,086,200
2025-11-18	11.270	11.380	11.130	11.200	10.725	8,605,221
2025-11-17	11.290	11.440	11.150	11.270	10.792	9,818,594
2025-11-14	11.380	11.530	11.290	11.290	10.811	7,576,677
2025-11-13	11.370	11.460	11.280	11.430	10.945	9,750,869
2025-11-12	11.390	11.550	11.330	11.350	10.869	9,361,401
2025-11-11	11.320	11.520	11.260	11.360	10.878	10,786,583
2025-11-10	11.090	11.330	11.000	11.320	10.840	8,949,082
2025-11-07	11.210	11.430	11.160	11.180	10.706	9,631,600
2025-11-06	11.080	11.240	10.930	11.180	10.706	14,079,215
2025-11-05	11.250	11.380	11.090	11.090	10.620	15,617,548
2025-11-04	10.900	11.240	10.800	11.200	10.725	20,089,703
2025-11-03	10.720	10.890	10.640	10.860	10.400	17,418,590
2025-10-31	10.740	10.770	10.400	10.670	10.218	16,535,799
2025-10-30	10.700	10.820	10.620	10.720	10.266	12,833,595
2025-10-29	10.630	10.780	10.360	10.760	10.304	25,994,845
2025-10-28	10.500	10.720	10.460	10.670	10.218	22,498,885
2025-10-27	10.470	10.700	10.360	10.450	10.007	34,914,218
2025-10-24	10.290	10.330	10.100	10.170	9.739	15,979,887
2025-10-23	10.280	10.480	10.260	10.310	9.873	14,817,654
2025-10-22	10.240	10.480	10.210	10.370	9.930	14,007,887
2025-10-21	10.290	10.310	10.110	10.300	9.863	15,754,155

← NewerPage 4 of 21 · 1,214 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.