Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.290	6.300	6.150	6.190	5.580	21,411,442
2023-02-02	6.300	6.340	6.230	6.320	5.698	25,064,992
2023-02-01	6.270	6.290	6.210	6.290	5.670	19,672,100
2023-01-31	6.200	6.280	6.130	6.270	5.652	18,557,720
2023-01-30	6.220	6.240	6.180	6.200	5.589	19,120,632
2023-01-20	6.070	6.200	6.070	6.140	5.535	14,049,800
2023-01-19	6.170	6.190	6.060	6.070	5.472	16,920,400
2023-01-18	6.180	6.210	6.130	6.190	5.580	15,039,500
2023-01-17	6.280	6.310	6.160	6.190	5.580	21,788,800
2023-01-16	6.300	6.360	6.260	6.270	5.652	23,167,600
2023-01-13	6.270	6.340	6.190	6.250	5.634	27,253,400
2023-01-12	6.460	6.470	6.260	6.300	5.680	35,880,740
2023-01-11	6.740	6.740	6.390	6.410	5.779	53,147,896
2023-01-10	6.640	6.790	6.590	6.760	6.094	50,965,202
2023-01-09	6.630	6.700	6.520	6.690	6.031	46,313,520
2023-01-06	6.800	6.860	6.590	6.620	5.968	80,167,246
2023-01-05	7.200	7.220	6.920	6.940	6.256	123,073,004
2023-01-04	8.300	8.370	7.690	7.690	6.933	86,104,249
2023-01-03	8.540	8.540	8.410	8.540	7.699	136,662,159
2022-12-30	7.760	7.760	7.760	7.760	6.996	5,868,685
2022-12-29	6.370	7.050	6.300	7.050	6.356	52,507,788
2022-12-28	6.110	6.620	5.900	6.410	5.779	66,159,228
2022-12-27	5.880	6.520	5.880	6.120	5.517	55,851,015
2022-12-26	5.750	6.040	5.530	5.930	5.346	43,569,749
2022-12-23	5.820	5.970	5.680	5.860	5.283	39,670,754
2022-12-22	6.280	6.370	5.840	5.930	5.346	66,437,146
2022-12-21	5.560	6.070	5.530	6.070	5.472	13,396,713
2022-12-20	5.680	5.720	5.380	5.520	4.976	20,841,972
2022-12-19	6.000	6.060	5.570	5.700	5.139	41,753,532
2022-12-16	5.690	6.270	5.660	5.950	5.364	57,378,158
2022-12-15	5.780	5.920	5.660	5.700	5.139	11,233,160
2022-12-14	5.670	5.890	5.610	5.810	5.238	13,925,573
2022-12-13	5.560	5.730	5.520	5.670	5.112	9,733,959
2022-12-12	5.660	5.710	5.530	5.580	5.030	10,068,400
2022-12-09	5.810	5.830	5.630	5.650	5.094	13,769,201
2022-12-08	5.670	5.900	5.670	5.860	5.283	17,669,965
2022-12-07	5.650	5.790	5.620	5.740	5.175	14,315,411
2022-12-06	5.590	5.770	5.550	5.660	5.103	12,358,800
2022-12-05	5.520	5.600	5.510	5.560	5.012	7,271,100
2022-12-02	5.520	5.600	5.450	5.500	4.958	8,424,700
2022-12-01	5.550	5.660	5.480	5.510	4.967	12,637,001
2022-11-30	5.450	5.520	5.400	5.480	4.940	10,479,300
2022-11-29	5.300	5.470	5.290	5.460	4.922	11,846,401
2022-11-28	5.200	5.330	5.100	5.320	4.796	9,818,051
2022-11-25	5.200	5.290	5.160	5.230	4.715	7,424,700
2022-11-24	5.160	5.210	5.100	5.200	4.688	6,601,400
2022-11-23	5.160	5.180	5.070	5.100	4.598	6,454,801
2022-11-22	5.190	5.240	5.130	5.160	4.652	5,644,999
2022-11-21	5.220	5.220	5.120	5.200	4.688	6,374,500
2022-11-18	5.320	5.360	5.200	5.220	4.706	9,632,741
2022-11-17	5.290	5.370	5.270	5.310	4.787	6,283,800
2022-11-16	5.280	5.330	5.250	5.320	4.796	8,161,101
2022-11-15	5.220	5.400	5.180	5.260	4.742	8,439,140
2022-11-14	5.260	5.300	5.200	5.230	4.715	8,685,300
2022-11-11	5.260	5.390	5.190	5.280	4.760	15,342,456
2022-11-10	5.140	5.250	5.080	5.210	4.697	8,435,276
2022-11-09	5.100	5.190	5.090	5.130	4.625	9,274,512
2022-11-08	5.080	5.160	5.060	5.080	4.580	7,084,174
2022-11-07	5.000	5.120	5.000	5.120	4.616	11,415,469
2022-11-04	4.980	5.110	4.940	5.040	4.544	12,412,000

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1300 CNY
2025-08-08	0.1500 CNY
2024-08-09	0.1200 CNY
2023-08-04	0.1500 CNY
2022-08-11	0.1600 CNY
2021-08-10	0.1500 CNY
2019-08-23	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.