Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.630 | 8.760 | 8.570 | 8.640 | 7.943 | 10,755,200 |
| 2024-10-23 | 8.650 | 8.930 | 8.630 | 8.710 | 8.007 | 17,579,140 |
| 2024-10-22 | 8.570 | 8.740 | 8.540 | 8.710 | 8.007 | 15,692,312 |
| 2024-10-21 | 8.670 | 8.670 | 8.410 | 8.640 | 7.943 | 25,436,044 |
| 2024-10-18 | 8.690 | 8.900 | 8.640 | 8.780 | 8.072 | 34,273,361 |
| 2024-10-17 | 9.000 | 9.050 | 8.670 | 8.760 | 8.053 | 39,160,213 |
| 2024-10-16 | 8.300 | 9.190 | 8.290 | 9.120 | 8.384 | 59,693,519 |
| 2024-10-15 | 8.210 | 8.820 | 8.170 | 8.420 | 7.741 | 41,967,432 |
| 2024-10-14 | 7.890 | 8.420 | 7.880 | 8.320 | 7.649 | 32,932,322 |
| 2024-10-11 | 7.830 | 7.950 | 7.730 | 7.770 | 7.143 | 15,762,067 |
| 2024-10-10 | 7.800 | 8.010 | 7.650 | 7.830 | 7.198 | 17,699,086 |
| 2024-10-09 | 8.130 | 8.180 | 7.620 | 7.640 | 7.024 | 19,570,905 |
| 2024-10-08 | 8.900 | 8.900 | 8.000 | 8.320 | 7.649 | 35,103,301 |
| 2024-09-30 | 7.820 | 8.200 | 7.670 | 8.100 | 7.446 | 30,332,744 |
| 2024-09-27 | 7.710 | 7.860 | 7.590 | 7.660 | 7.042 | 8,866,944 |
| 2024-09-26 | 7.330 | 7.660 | 7.290 | 7.650 | 7.033 | 14,947,830 |
| 2024-09-25 | 7.250 | 7.400 | 7.230 | 7.350 | 6.757 | 14,006,492 |
| 2024-09-24 | 6.930 | 7.190 | 6.920 | 7.190 | 6.610 | 11,531,743 |
| 2024-09-23 | 6.740 | 6.950 | 6.730 | 6.930 | 6.371 | 7,562,356 |
| 2024-09-20 | 6.750 | 6.770 | 6.700 | 6.730 | 6.187 | 5,372,800 |
| 2024-09-19 | 6.620 | 6.750 | 6.600 | 6.730 | 6.187 | 5,398,900 |
| 2024-09-18 | 6.620 | 6.660 | 6.530 | 6.630 | 6.095 | 4,095,600 |
| 2024-09-13 | 6.620 | 6.700 | 6.620 | 6.630 | 6.095 | 4,024,437 |
| 2024-09-12 | 6.600 | 6.670 | 6.580 | 6.620 | 6.086 | 3,372,514 |
| 2024-09-11 | 6.690 | 6.710 | 6.580 | 6.620 | 6.086 | 4,524,796 |
| 2024-09-10 | 6.680 | 6.720 | 6.630 | 6.700 | 6.159 | 4,649,600 |
| 2024-09-09 | 6.760 | 6.790 | 6.680 | 6.680 | 6.141 | 4,699,529 |
| 2024-09-06 | 6.820 | 6.870 | 6.780 | 6.780 | 6.233 | 4,469,100 |
| 2024-09-05 | 6.730 | 6.840 | 6.720 | 6.820 | 6.270 | 5,398,708 |
| 2024-09-04 | 6.720 | 6.780 | 6.710 | 6.740 | 6.196 | 4,658,854 |
| 2024-09-03 | 6.780 | 6.800 | 6.670 | 6.760 | 6.215 | 7,540,400 |
| 2024-09-02 | 6.800 | 6.890 | 6.760 | 6.760 | 6.215 | 9,707,200 |
| 2024-08-30 | 6.830 | 6.910 | 6.780 | 6.810 | 6.261 | 8,114,328 |
| 2024-08-29 | 7.040 | 7.080 | 6.850 | 6.860 | 6.306 | 9,591,491 |
| 2024-08-28 | 7.130 | 7.140 | 7.010 | 7.080 | 6.509 | 6,085,428 |
| 2024-08-27 | 7.070 | 7.150 | 7.060 | 7.140 | 6.564 | 6,036,600 |
| 2024-08-26 | 7.070 | 7.090 | 7.000 | 7.090 | 6.518 | 5,470,300 |
| 2024-08-23 | 7.060 | 7.100 | 7.000 | 7.060 | 6.490 | 4,987,266 |
| 2024-08-22 | 7.010 | 7.080 | 6.990 | 7.060 | 6.490 | 5,657,237 |
| 2024-08-21 | 7.080 | 7.090 | 6.990 | 6.990 | 6.426 | 5,101,100 |
| 2024-08-20 | 7.150 | 7.190 | 7.060 | 7.090 | 6.518 | 8,004,800 |
| 2024-08-19 | 6.990 | 7.140 | 6.980 | 7.140 | 6.564 | 9,538,424 |
| 2024-08-16 | 6.940 | 7.000 | 6.930 | 6.980 | 6.417 | 5,568,725 |
| 2024-08-15 | 6.870 | 6.960 | 6.860 | 6.940 | 6.380 | 5,332,032 |
| 2024-08-14 | 6.870 | 6.950 | 6.870 | 6.890 | 6.334 | 4,300,400 |
| 2024-08-13 | 6.860 | 6.920 | 6.840 | 6.890 | 6.334 | 4,788,238 |
| 2024-08-12 | 6.950 | 6.950 | 6.840 | 6.850 | 6.297 | 4,311,700 |
| 2024-08-09 | 6.930 | 7.000 | 6.920 | 6.930 | 6.371 | 5,132,300 |
| 2024-08-08 | 6.920 | 6.960 | 6.870 | 6.930 | 6.371 | 4,994,678 |
| 2024-08-07 | 6.970 | 7.010 | 6.930 | 6.940 | 6.380 | 5,081,591 |
| 2024-08-06 | 7.070 | 7.110 | 6.920 | 6.980 | 6.417 | 7,094,333 |
| 2024-08-05 | 7.180 | 7.200 | 7.020 | 7.030 | 6.463 | 10,288,432 |
| 2024-08-02 | 7.240 | 7.250 | 7.160 | 7.180 | 6.601 | 8,287,910 |
| 2024-08-01 | 7.250 | 7.330 | 7.230 | 7.240 | 6.656 | 7,906,910 |
| 2024-07-31 | 7.220 | 7.290 | 7.210 | 7.280 | 6.693 | 10,148,042 |
| 2024-07-30 | 7.300 | 7.330 | 7.200 | 7.240 | 6.656 | 6,906,826 |
| 2024-07-29 | 7.280 | 7.340 | 7.180 | 7.310 | 6.720 | 7,244,189 |
| 2024-07-26 | 7.320 | 7.370 | 7.210 | 7.280 | 6.693 | 8,139,094 |
| 2024-07-25 | 7.450 | 7.470 | 7.260 | 7.350 | 6.757 | 7,906,000 |
| 2024-07-24 | 7.290 | 7.470 | 7.290 | 7.440 | 6.840 | 13,441,345 |
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.