Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.200	10.370	10.070	10.290	9.854	23,631,120
2025-10-17	10.320	10.430	10.240	10.300	9.863	27,114,904
2025-10-16	9.970	10.430	9.900	10.350	9.911	34,676,194
2025-10-15	9.900	10.330	9.710	10.070	9.643	45,589,220
2025-10-14	9.210	9.930	9.200	9.900	9.480	48,629,357
2025-10-13	8.980	9.330	8.920	9.280	8.887	23,852,858
2025-10-10	8.910	9.070	8.900	9.020	8.638	11,662,747
2025-10-09	8.880	8.940	8.840	8.910	8.532	10,668,349
2025-09-30	8.970	9.000	8.900	8.930	8.551	9,973,000
2025-09-29	9.030	9.050	8.880	9.010	8.628	14,665,037
2025-09-26	8.940	9.010	8.830	9.000	8.618	10,643,738
2025-09-25	9.080	9.080	8.880	8.940	8.561	17,068,503
2025-09-24	9.170	9.210	9.080	9.090	8.705	11,374,752
2025-09-23	9.030	9.200	8.980	9.160	8.772	18,394,326
2025-09-22	9.080	9.140	9.010	9.070	8.686	10,175,700
2025-09-19	9.060	9.120	8.990	9.080	8.695	11,524,289
2025-09-18	9.280	9.310	9.050	9.060	8.676	15,261,129
2025-09-17	9.380	9.430	9.250	9.270	8.877	14,101,263
2025-09-16	9.410	9.470	9.350	9.380	8.982	9,169,638
2025-09-15	9.560	9.590	9.400	9.420	9.021	12,297,115
2025-09-12	9.640	9.700	9.570	9.580	9.174	11,873,100
2025-09-11	9.690	9.740	9.550	9.650	9.241	12,471,557
2025-09-10	9.660	9.740	9.600	9.700	9.289	9,160,057
2025-09-09	9.590	9.670	9.560	9.660	9.250	8,610,347
2025-09-08	9.520	9.640	9.520	9.590	9.183	8,500,500
2025-09-05	9.710	9.720	9.560	9.600	9.193	10,736,593
2025-09-04	9.640	9.740	9.510	9.730	9.318	11,968,399
2025-09-03	9.850	9.860	9.660	9.680	9.270	11,418,994
2025-09-02	9.700	9.850	9.680	9.850	9.432	13,850,947
2025-09-01	9.800	9.830	9.680	9.700	9.289	13,699,464
2025-08-29	9.800	9.980	9.780	9.840	9.423	15,205,202
2025-08-28	9.820	9.850	9.710	9.830	9.413	13,969,596
2025-08-27	9.860	9.950	9.820	9.850	9.432	16,520,322
2025-08-26	9.900	9.940	9.850	9.870	9.452	11,689,590
2025-08-25	9.950	9.970	9.820	9.920	9.499	17,821,170
2025-08-22	10.070	10.090	9.880	9.950	9.528	14,057,151
2025-08-21	9.950	10.070	9.910	10.070	9.643	13,166,711
2025-08-20	9.870	10.010	9.800	9.950	9.528	13,857,067
2025-08-19	9.930	9.970	9.840	9.870	9.452	12,126,203
2025-08-18	9.990	10.040	9.900	9.920	9.499	14,109,742
2025-08-15	10.090	10.130	9.840	9.990	9.567	13,728,110
2025-08-14	10.110	10.210	10.080	10.090	9.662	10,364,426
2025-08-13	10.260	10.310	10.120	10.140	9.710	9,707,563
2025-08-12	10.130	10.340	10.130	10.270	9.835	9,056,103
2025-08-11	10.360	10.370	10.180	10.210	9.777	11,785,212
2025-08-08	10.480	10.540	10.350	10.360	9.921	10,779,460
2025-08-07	10.350	10.500	10.270	10.480	10.036	14,199,644
2025-08-06	10.390	10.440	10.260	10.330	9.892	9,420,201
2025-08-05	10.200	10.390	10.160	10.380	9.940	13,607,883
2025-08-04	9.970	10.230	9.970	10.200	9.768	15,400,132
2025-08-01	10.120	10.150	9.950	10.010	9.586	11,520,735
2025-07-31	10.160	10.170	9.990	10.110	9.681	13,193,562
2025-07-30	10.140	10.240	10.100	10.170	9.739	12,385,611
2025-07-29	10.310	10.370	10.110	10.140	9.710	12,866,823
2025-07-28	10.290	10.390	10.280	10.310	9.873	11,853,683
2025-07-25	10.290	10.410	10.250	10.290	9.854	13,395,600
2025-07-24	10.470	10.470	10.230	10.290	9.854	15,754,695
2025-07-23	10.490	10.630	10.460	10.490	10.045	13,651,900
2025-07-22	10.660	10.680	10.360	10.490	10.045	16,358,464
2025-07-21	10.750	10.770	10.630	10.670	10.218	12,065,656

← NewerPage 5 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.