Bank Of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.920 | 4.960 | 4.900 | 4.950 | 4.319 | 918,000 |
| 2024-08-06 | 4.900 | 4.990 | 4.860 | 4.880 | 4.258 | 1,459,500 |
| 2024-08-05 | 5.090 | 5.090 | 4.850 | 4.900 | 4.275 | 3,201,500 |
| 2024-08-02 | 5.050 | 5.080 | 5.030 | 5.060 | 4.415 | 1,051,000 |
| 2024-08-01 | 5.070 | 5.110 | 5.040 | 5.070 | 4.424 | 483,500 |
| 2024-07-31 | 5.050 | 5.080 | 5.030 | 5.080 | 4.433 | 790,500 |
| 2024-07-30 | 5.080 | 5.080 | 5.000 | 5.050 | 4.406 | 839,500 |
| 2024-07-29 | 5.000 | 5.090 | 5.000 | 5.070 | 4.424 | 492,000 |
| 2024-07-26 | 5.070 | 5.090 | 5.000 | 5.000 | 4.363 | 2,039,000 |
| 2024-07-25 | 5.080 | 5.120 | 5.030 | 5.060 | 4.415 | 1,531,500 |
| 2024-07-24 | 5.040 | 5.150 | 5.040 | 5.140 | 4.485 | 1,525,000 |
| 2024-07-23 | 5.000 | 5.150 | 4.990 | 5.110 | 4.459 | 2,309,500 |
| 2024-07-22 | 5.030 | 5.030 | 4.910 | 5.000 | 4.363 | 1,392,902 |
| 2024-07-19 | 5.050 | 5.060 | 5.010 | 5.030 | 4.389 | 1,381,000 |
| 2024-07-18 | 4.990 | 5.090 | 4.990 | 5.090 | 4.441 | 695,500 |
| 2024-07-17 | 5.030 | 5.060 | 5.000 | 5.020 | 4.380 | 916,000 |
| 2024-07-16 | 5.100 | 5.100 | 5.030 | 5.030 | 4.389 | 733,000 |
| 2024-07-15 | 5.050 | 5.110 | 5.040 | 5.080 | 4.433 | 1,121,000 |
| 2024-07-12 | 4.960 | 5.050 | 4.960 | 5.040 | 4.398 | 1,178,000 |
| 2024-07-11 | 4.920 | 4.960 | 4.900 | 4.950 | 4.319 | 1,103,000 |
| 2024-07-10 | 4.940 | 4.960 | 4.860 | 4.910 | 4.284 | 1,585,500 |
| 2024-07-09 | 4.960 | 4.980 | 4.890 | 4.930 | 4.302 | 1,267,000 |
| 2024-07-08 | 4.970 | 5.000 | 4.930 | 4.950 | 4.319 | 925,400 |
| 2024-07-05 | 5.170 | 5.190 | 4.950 | 4.980 | 4.345 | 5,644,000 |
| 2024-07-04 | 5.190 | 5.240 | 5.160 | 5.170 | 4.511 | 1,770,500 |
| 2024-07-03 | 5.200 | 5.240 | 5.150 | 5.180 | 4.520 | 1,531,000 |
| 2024-07-02 | 5.100 | 5.210 | 5.090 | 5.170 | 4.511 | 3,092,000 |
| 2024-06-28 | 4.950 | 5.050 | 4.950 | 5.040 | 4.398 | 1,446,500 |
| 2024-06-27 | 4.950 | 4.970 | 4.900 | 4.940 | 4.310 | 1,725,500 |
| 2024-06-26 | 4.950 | 4.990 | 4.900 | 4.980 | 4.345 | 1,964,500 |
| 2024-06-25 | 4.850 | 4.990 | 4.850 | 4.940 | 4.310 | 2,838,000 |
| 2024-06-24 | 5.320 | 5.320 | 5.240 | 5.280 | 4.216 | 2,222,500 |
| 2024-06-21 | 5.350 | 5.390 | 5.320 | 5.330 | 4.256 | 1,029,500 |
| 2024-06-20 | 5.390 | 5.420 | 5.340 | 5.390 | 4.304 | 2,116,000 |
| 2024-06-19 | 5.280 | 5.390 | 5.280 | 5.390 | 4.304 | 2,722,500 |
| 2024-06-18 | 5.200 | 5.280 | 5.200 | 5.270 | 4.209 | 1,271,500 |
| 2024-06-17 | 5.180 | 5.250 | 5.180 | 5.200 | 4.153 | 1,393,000 |
| 2024-06-14 | 5.130 | 5.250 | 5.130 | 5.250 | 4.193 | 1,708,500 |
| 2024-06-13 | 5.150 | 5.200 | 5.140 | 5.160 | 4.121 | 1,136,500 |
| 2024-06-12 | 5.140 | 5.200 | 5.110 | 5.160 | 4.121 | 1,844,500 |
| 2024-06-11 | 5.320 | 5.320 | 5.100 | 5.200 | 4.153 | 3,550,500 |
| 2024-06-07 | 5.260 | 5.310 | 5.240 | 5.310 | 4.240 | 770,878 |
| 2024-06-06 | 5.280 | 5.330 | 5.230 | 5.230 | 4.177 | 1,638,000 |
| 2024-06-05 | 5.360 | 5.400 | 5.220 | 5.260 | 4.201 | 2,151,000 |
| 2024-06-04 | 5.310 | 5.370 | 5.290 | 5.370 | 4.288 | 3,711,000 |
| 2024-06-03 | 5.310 | 5.360 | 5.270 | 5.310 | 4.240 | 2,544,500 |
| 2024-05-31 | 5.260 | 5.340 | 5.240 | 5.240 | 4.185 | 3,014,500 |
| 2024-05-30 | 5.280 | 5.280 | 5.160 | 5.220 | 4.169 | 3,400,500 |
| 2024-05-29 | 5.360 | 5.430 | 5.230 | 5.280 | 4.216 | 4,912,000 |
| 2024-05-28 | 5.430 | 5.440 | 5.380 | 5.380 | 4.296 | 1,166,500 |
| 2024-05-27 | 5.350 | 5.450 | 5.350 | 5.430 | 4.336 | 2,702,500 |
| 2024-05-24 | 5.450 | 5.480 | 5.330 | 5.340 | 4.264 | 2,567,500 |
| 2024-05-23 | 5.490 | 5.500 | 5.360 | 5.430 | 4.336 | 5,041,500 |
| 2024-05-22 | 5.380 | 5.510 | 5.380 | 5.490 | 4.384 | 3,309,000 |
| 2024-05-21 | 5.360 | 5.410 | 5.350 | 5.380 | 4.296 | 2,441,000 |
| 2024-05-20 | 5.400 | 5.420 | 5.350 | 5.360 | 4.280 | 1,852,000 |
| 2024-05-17 | 5.290 | 5.370 | 5.240 | 5.370 | 4.288 | 2,268,000 |
| 2024-05-16 | 5.080 | 5.300 | 5.080 | 5.280 | 4.216 | 5,461,000 |
| 2024-05-14 | 5.200 | 5.200 | 5.100 | 5.120 | 4.089 | 2,248,000 |
| 2024-05-13 | 5.090 | 5.170 | 5.080 | 5.140 | 4.105 | 4,323,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.3217 HKD |
| 2025-12-02 | 0.1854 HKD |
| 2025-04-24 | 0.2670 HKD |
| 2024-12-27 | 0.1795 HKD |
| 2024-06-25 | 0.4476 HKD |
| 2023-06-26 | 0.4323 HKD |
| 2022-06-27 | 0.4568 HKD |
| 2021-05-24 | 0.4500 HKD |
| 2020-05-15 | 0.2582 HKD |
| 2019-06-20 | 0.1752 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.