Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.750	10.770	10.630	10.670	10.218	12,065,656
2025-07-18	10.760	10.800	10.660	10.780	10.323	10,096,871
2025-07-17	10.930	10.940	10.700	10.760	10.304	10,703,722
2025-07-16	11.000	11.020	10.710	10.870	10.409	13,815,591
2025-07-15	11.100	11.190	10.970	11.000	10.534	8,912,556
2025-07-14	11.020	11.220	11.000	11.080	10.610	11,849,077
2025-07-11	11.310	11.350	11.050	11.060	10.591	19,259,392
2025-07-10	11.280	11.330	11.210	11.270	10.792	11,901,600
2025-07-09	11.300	11.390	11.210	11.280	10.802	14,596,570
2025-07-08	11.400	11.470	11.260	11.300	10.821	11,278,218
2025-07-07	11.410	11.500	11.260	11.420	10.936	11,589,713
2025-07-04	11.210	11.470	11.170	11.410	10.926	14,887,591
2025-07-03	11.150	11.240	11.060	11.230	10.754	11,237,871
2025-07-02	11.070	11.350	11.070	11.140	10.668	15,818,971
2025-07-01	10.900	11.120	10.850	11.110	10.639	16,841,631
2025-06-30	10.920	10.980	10.620	10.860	10.400	15,221,101
2025-06-27	11.440	11.530	10.980	11.010	10.543	26,010,366
2025-06-26	11.140	11.590	11.050	11.510	11.022	17,453,762
2025-06-25	11.030	11.180	11.000	11.150	10.677	11,873,516
2025-06-24	11.180	11.180	10.980	11.080	10.610	12,755,156
2025-06-23	11.150	11.240	10.980	11.190	10.716	8,988,797
2025-06-20	11.070	11.230	10.990	11.170	10.696	9,992,745
2025-06-19	11.060	11.150	10.950	11.070	10.601	9,105,476
2025-06-18	10.950	11.090	10.950	11.060	10.591	9,770,700
2025-06-17	11.190	11.260	10.950	11.040	10.572	10,688,116
2025-06-16	11.110	11.200	11.020	11.200	10.725	7,926,148
2025-06-13	11.310	11.380	11.080	11.110	10.639	11,690,554
2025-06-12	11.210	11.360	11.210	11.320	10.840	8,911,715
2025-06-11	11.180	11.240	11.050	11.200	10.725	10,243,400
2025-06-10	11.120	11.290	11.080	11.190	10.716	14,378,869
2025-06-09	11.370	11.420	11.140	11.370	10.651	11,809,286
2025-06-06	11.450	11.630	11.320	11.340	10.622	11,042,038
2025-06-05	11.390	11.600	11.360	11.440	10.716	14,447,973
2025-06-04	11.390	11.490	11.280	11.430	10.707	13,062,130
2025-06-03	11.130	11.420	11.110	11.360	10.641	14,836,105
2025-05-30	11.140	11.270	11.110	11.190	10.482	13,547,258
2025-05-29	11.230	11.330	11.070	11.120	10.416	14,769,917
2025-05-28	11.180	11.330	10.940	11.300	10.585	19,885,179
2025-05-27	11.200	11.370	11.160	11.210	10.501	14,705,126
2025-05-26	11.460	11.590	11.130	11.220	10.510	23,532,283
2025-05-23	11.730	11.750	11.460	11.540	10.810	15,203,043
2025-05-22	11.530	11.710	11.480	11.690	10.950	13,266,037
2025-05-21	11.350	11.560	11.300	11.530	10.800	13,877,257
2025-05-20	11.450	11.600	11.300	11.350	10.632	11,396,356
2025-05-19	11.250	11.540	11.210	11.440	10.716	14,814,190
2025-05-16	11.380	11.500	11.110	11.260	10.547	19,858,384
2025-05-15	11.350	11.620	11.350	11.400	10.679	15,949,233
2025-05-14	11.480	11.620	11.370	11.400	10.679	19,704,977
2025-05-13	11.010	11.600	10.880	11.600	10.866	23,256,027
2025-05-12	10.970	11.130	10.690	11.110	10.407	15,008,680
2025-05-09	10.750	11.260	10.750	11.000	10.304	16,170,682
2025-05-08	10.450	10.850	10.360	10.760	10.079	15,870,844
2025-05-07	10.500	10.570	10.420	10.520	9.854	11,125,286
2025-05-06	10.670	10.700	10.300	10.460	9.798	14,149,872
2025-04-30	10.730	10.840	10.600	10.700	10.023	14,696,116
2025-04-29	10.640	10.980	10.640	10.730	10.051	12,292,268
2025-04-28	10.350	11.040	10.260	10.740	10.060	22,018,500
2025-04-25	10.390	10.410	10.220	10.260	9.611	6,529,382
2025-04-24	10.250	10.440	10.230	10.340	9.686	7,788,141
2025-04-23	10.330	10.450	10.200	10.230	9.583	9,085,841

← NewerPage 6 of 21 · 1,213 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.