Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.010 | 5.070 | 4.880 | 4.880 | 4.258 | 7,704,200 |
| 2022-08-02 | 5.240 | 5.240 | 4.890 | 4.970 | 4.337 | 12,361,987 |
| 2022-08-01 | 5.250 | 5.320 | 5.200 | 5.290 | 4.616 | 8,958,515 |
| 2022-07-29 | 5.270 | 5.310 | 5.240 | 5.260 | 4.590 | 7,876,000 |
| 2022-07-28 | 5.250 | 5.320 | 5.220 | 5.240 | 4.572 | 8,706,870 |
| 2022-07-27 | 5.270 | 5.300 | 5.190 | 5.220 | 4.555 | 8,558,900 |
| 2022-07-26 | 5.280 | 5.370 | 5.210 | 5.310 | 4.633 | 11,253,040 |
| 2022-07-25 | 5.220 | 5.300 | 5.160 | 5.210 | 4.546 | 10,033,600 |
| 2022-07-22 | 5.210 | 5.270 | 5.130 | 5.190 | 4.529 | 13,711,400 |
| 2022-07-21 | 5.120 | 5.380 | 5.080 | 5.210 | 4.546 | 24,012,744 |
| 2022-07-20 | 5.090 | 5.140 | 5.060 | 5.110 | 4.459 | 5,814,573 |
| 2022-07-19 | 5.040 | 5.130 | 5.030 | 5.100 | 4.450 | 8,323,773 |
| 2022-07-18 | 4.840 | 5.070 | 4.840 | 5.030 | 4.389 | 12,163,860 |
| 2022-07-15 | 5.070 | 5.090 | 4.810 | 4.820 | 4.206 | 14,142,600 |
| 2022-07-14 | 5.190 | 5.210 | 5.060 | 5.080 | 4.433 | 10,713,431 |
| 2022-07-13 | 5.040 | 5.180 | 5.030 | 5.170 | 4.511 | 11,339,731 |
| 2022-07-12 | 5.130 | 5.170 | 5.040 | 5.050 | 4.406 | 10,453,400 |
| 2022-07-11 | 5.040 | 5.160 | 4.960 | 5.160 | 4.502 | 14,458,831 |
| 2022-07-08 | 5.050 | 5.100 | 5.020 | 5.080 | 4.433 | 10,384,100 |
| 2022-07-07 | 5.070 | 5.110 | 5.000 | 5.030 | 4.389 | 11,900,780 |
| 2022-07-06 | 5.200 | 5.240 | 5.030 | 5.080 | 4.433 | 14,445,054 |
| 2022-07-05 | 5.300 | 5.330 | 5.160 | 5.230 | 4.563 | 18,643,543 |
| 2022-07-04 | 5.230 | 5.410 | 5.190 | 5.320 | 4.642 | 29,023,581 |
| 2022-07-01 | 5.520 | 5.770 | 5.280 | 5.440 | 4.747 | 59,046,592 |
| 2022-06-30 | 5.010 | 5.450 | 5.000 | 5.450 | 4.755 | 16,609,715 |
| 2022-06-29 | 5.000 | 5.090 | 4.940 | 4.950 | 4.319 | 9,202,200 |
| 2022-06-28 | 4.880 | 5.000 | 4.880 | 4.980 | 4.345 | 8,250,300 |
| 2022-06-27 | 4.970 | 4.980 | 4.880 | 4.900 | 4.275 | 9,073,564 |
| 2022-06-24 | 4.890 | 4.940 | 4.850 | 4.920 | 4.293 | 6,058,600 |
| 2022-06-23 | 4.830 | 4.940 | 4.760 | 4.910 | 4.284 | 5,660,600 |
| 2022-06-22 | 4.900 | 4.930 | 4.820 | 4.830 | 4.214 | 4,891,900 |
| 2022-06-21 | 4.950 | 5.010 | 4.880 | 4.920 | 4.293 | 6,482,900 |
| 2022-06-20 | 4.910 | 4.980 | 4.850 | 4.960 | 4.328 | 11,118,300 |
| 2022-06-17 | 4.880 | 4.950 | 4.830 | 4.910 | 4.284 | 8,887,660 |
| 2022-06-16 | 4.900 | 4.950 | 4.870 | 4.920 | 4.293 | 5,720,860 |
| 2022-06-15 | 4.830 | 4.980 | 4.780 | 4.900 | 4.275 | 12,356,960 |
| 2022-06-14 | 4.790 | 4.810 | 4.640 | 4.800 | 4.188 | 8,042,500 |
| 2022-06-13 | 4.870 | 4.930 | 4.760 | 4.810 | 4.197 | 7,493,776 |
| 2022-06-10 | 4.830 | 4.920 | 4.780 | 4.900 | 4.275 | 6,645,000 |
| 2022-06-09 | 4.950 | 4.950 | 4.820 | 4.850 | 4.232 | 6,684,700 |
| 2022-06-08 | 5.050 | 5.050 | 4.870 | 4.970 | 4.337 | 7,675,922 |
| 2022-06-07 | 5.070 | 5.100 | 5.000 | 5.020 | 4.380 | 7,216,300 |
| 2022-06-06 | 5.040 | 5.090 | 5.020 | 5.070 | 4.424 | 7,818,400 |
| 2022-06-02 | 5.190 | 5.230 | 5.040 | 5.070 | 4.424 | 11,399,700 |
| 2022-06-01 | 5.090 | 5.300 | 5.090 | 5.250 | 4.581 | 13,325,000 |
| 2022-05-31 | 5.160 | 5.170 | 5.070 | 5.130 | 4.476 | 8,102,600 |
| 2022-05-30 | 5.140 | 5.180 | 5.070 | 5.120 | 4.467 | 8,315,836 |
| 2022-05-27 | 5.140 | 5.210 | 5.030 | 5.140 | 4.485 | 11,624,700 |
| 2022-05-26 | 5.030 | 5.250 | 5.010 | 5.140 | 4.485 | 15,513,416 |
| 2022-05-25 | 4.820 | 4.990 | 4.760 | 4.980 | 4.345 | 10,684,500 |
| 2022-05-24 | 5.070 | 5.110 | 4.750 | 4.760 | 4.153 | 12,106,400 |
| 2022-05-23 | 5.090 | 5.120 | 5.040 | 5.070 | 4.424 | 7,566,900 |
| 2022-05-20 | 5.200 | 5.200 | 5.070 | 5.080 | 4.433 | 7,712,600 |
| 2022-05-19 | 5.040 | 5.190 | 5.030 | 5.130 | 4.476 | 9,069,400 |
| 2022-05-18 | 5.090 | 5.210 | 5.060 | 5.130 | 4.476 | 8,391,100 |
| 2022-05-17 | 5.100 | 5.280 | 5.070 | 5.100 | 4.450 | 11,559,100 |
| 2022-05-16 | 5.090 | 5.170 | 5.010 | 5.130 | 4.476 | 8,474,400 |
| 2022-05-13 | 5.030 | 5.110 | 4.970 | 5.050 | 4.406 | 10,040,468 |
| 2022-05-12 | 4.820 | 5.030 | 4.800 | 4.990 | 4.354 | 11,264,704 |
| 2022-05-11 | 4.880 | 5.030 | 4.830 | 4.860 | 4.241 | 11,601,900 |
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.