Bank of Chongqing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.000	10.400	10.000	10.330	9.676	13,325,445
2025-04-21	10.020	10.290	10.000	10.030	9.395	10,585,756
2025-04-18	10.050	10.350	9.990	10.150	9.508	15,612,364
2025-04-17	9.950	10.090	9.870	10.030	9.395	9,584,817
2025-04-16	9.850	10.060	9.650	10.010	9.377	12,771,712
2025-04-15	9.620	9.880	9.590	9.880	9.255	11,468,754
2025-04-14	9.380	9.660	9.300	9.610	9.002	10,550,888
2025-04-11	9.420	9.440	9.280	9.330	8.740	6,512,946
2025-04-10	9.410	9.530	9.380	9.450	8.852	8,346,644
2025-04-09	9.490	9.490	9.230	9.400	8.805	13,349,527
2025-04-08	9.160	9.600	9.150	9.470	8.871	16,635,360
2025-04-07	9.460	9.850	8.900	9.160	8.580	18,144,181
2025-04-03	9.520	9.750	9.450	9.720	9.105	10,364,166
2025-04-02	9.520	9.610	9.490	9.540	8.936	6,159,196
2025-04-01	9.710	9.750	9.440	9.510	8.908	13,117,030
2025-03-31	9.690	9.810	9.610	9.710	9.096	10,732,945
2025-03-28	9.740	9.790	9.520	9.600	8.993	11,665,235
2025-03-27	9.620	9.820	9.590	9.760	9.142	12,105,153
2025-03-26	9.600	9.660	9.510	9.620	9.011	9,425,077
2025-03-25	9.670	9.760	9.520	9.650	9.039	14,113,740
2025-03-24	9.450	9.740	9.390	9.670	9.058	21,075,581
2025-03-21	9.350	9.500	9.290	9.450	8.852	15,814,358
2025-03-20	9.130	9.600	9.130	9.300	8.712	22,381,301
2025-03-19	8.830	9.140	8.800	9.120	8.543	17,482,050
2025-03-18	8.730	8.850	8.700	8.830	8.271	8,884,021
2025-03-17	8.710	8.780	8.670	8.750	8.196	7,347,903
2025-03-14	8.600	8.720	8.600	8.700	8.149	8,559,646
2025-03-13	8.590	8.640	8.570	8.620	8.075	5,483,973
2025-03-12	8.600	8.640	8.560	8.590	8.046	5,394,422
2025-03-11	8.540	8.630	8.530	8.610	8.065	5,033,627
2025-03-10	8.610	8.620	8.540	8.580	8.037	6,735,909
2025-03-07	8.680	8.720	8.590	8.610	8.065	10,644,358
2025-03-06	8.780	8.820	8.650	8.700	8.149	7,624,914
2025-03-05	8.670	8.820	8.610	8.790	8.234	9,509,169
2025-03-04	8.570	8.700	8.570	8.650	8.103	5,807,780
2025-03-03	8.650	8.740	8.580	8.610	8.065	9,041,080
2025-02-28	8.630	8.710	8.620	8.680	8.131	8,876,440
2025-02-27	8.610	8.660	8.570	8.650	8.103	7,839,309
2025-02-26	8.570	8.680	8.570	8.600	8.056	6,038,292
2025-02-25	8.630	8.660	8.560	8.570	8.028	6,210,263
2025-02-24	8.700	8.740	8.600	8.640	8.093	8,010,272
2025-02-21	8.890	8.910	8.660	8.740	8.187	14,238,305
2025-02-20	8.920	8.960	8.860	8.880	8.318	6,449,482
2025-02-19	9.030	9.040	8.880	8.920	8.356	9,700,533
2025-02-18	8.860	9.080	8.850	9.040	8.468	12,269,457
2025-02-17	8.970	9.000	8.830	8.860	8.299	8,842,958
2025-02-14	9.070	9.070	8.900	8.970	8.402	6,294,886
2025-02-13	8.990	9.070	8.960	9.000	8.430	7,334,576
2025-02-12	8.960	9.020	8.920	8.970	8.402	6,842,241
2025-02-11	8.820	8.970	8.780	8.950	8.384	11,736,898
2025-02-10	9.000	9.050	8.780	8.790	8.234	13,910,111
2025-02-07	9.020	9.050	8.930	9.000	8.430	8,130,198
2025-02-06	8.950	9.130	8.880	9.040	8.468	8,480,147
2025-02-05	9.060	9.100	8.920	8.950	8.384	9,496,202
2025-01-27	8.830	9.080	8.820	9.030	8.459	9,329,469
2025-01-24	8.750	8.850	8.680	8.810	8.253	9,029,819
2025-01-23	8.760	8.990	8.760	8.930	8.209	10,446,570
2025-01-22	8.960	9.000	8.680	8.710	8.007	10,940,367
2025-01-21	8.980	9.000	8.830	8.980	8.255	6,418,220
2025-01-20	8.970	9.060	8.860	8.870	8.154	9,158,836

← NewerPage 7 of 21 · 1,215 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.