Changsha Tongcheng Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.880 | 5.030 | 4.830 | 4.860 | 4.241 | 11,601,900 |
| 2022-05-10 | 4.790 | 4.910 | 4.760 | 4.890 | 4.267 | 9,926,638 |
| 2022-05-09 | 4.740 | 4.890 | 4.720 | 4.860 | 4.241 | 10,094,102 |
| 2022-05-06 | 4.800 | 4.830 | 4.680 | 4.730 | 4.127 | 12,748,812 |
| 2022-05-05 | 4.620 | 4.960 | 4.580 | 4.870 | 4.249 | 21,259,601 |
| 2022-04-29 | 4.350 | 4.720 | 4.350 | 4.640 | 4.049 | 24,409,700 |
| 2022-04-28 | 4.450 | 4.620 | 4.270 | 4.310 | 3.761 | 16,922,100 |
| 2022-04-27 | 4.280 | 4.550 | 4.230 | 4.500 | 3.926 | 24,434,792 |
| 2022-04-26 | 4.650 | 4.850 | 4.520 | 4.520 | 3.944 | 36,356,200 |
| 2022-04-25 | 5.200 | 5.220 | 5.020 | 5.020 | 4.380 | 16,446,100 |
| 2022-04-22 | 5.580 | 5.820 | 5.330 | 5.560 | 4.851 | 45,290,461 |
| 2022-04-21 | 5.950 | 6.030 | 5.410 | 5.660 | 4.939 | 63,087,042 |
| 2022-04-20 | 5.220 | 5.860 | 5.220 | 5.860 | 5.113 | 35,308,004 |
| 2022-04-19 | 5.110 | 5.330 | 4.950 | 5.330 | 4.651 | 25,271,300 |
| 2022-04-18 | 5.510 | 5.550 | 5.000 | 5.300 | 4.624 | 32,296,300 |
| 2022-04-15 | 5.370 | 5.760 | 5.310 | 5.560 | 4.851 | 36,591,275 |
| 2022-04-14 | 5.460 | 5.500 | 5.300 | 5.400 | 4.712 | 27,379,166 |
| 2022-04-13 | 5.580 | 5.670 | 5.400 | 5.410 | 4.720 | 31,363,424 |
| 2022-04-12 | 5.290 | 5.670 | 5.170 | 5.580 | 4.869 | 28,450,984 |
| 2022-04-11 | 5.330 | 5.560 | 5.220 | 5.290 | 4.616 | 24,706,178 |
| 2022-04-08 | 5.290 | 5.390 | 5.110 | 5.260 | 4.590 | 14,388,201 |
| 2022-04-07 | 5.450 | 5.450 | 5.240 | 5.260 | 4.590 | 12,220,700 |
| 2022-04-06 | 5.290 | 5.470 | 5.250 | 5.450 | 4.755 | 15,033,955 |
| 2022-04-01 | 5.200 | 5.340 | 5.160 | 5.300 | 4.624 | 15,117,500 |
| 2022-03-31 | 5.080 | 5.290 | 5.040 | 5.250 | 4.581 | 15,552,100 |
| 2022-03-30 | 5.030 | 5.090 | 4.980 | 5.080 | 4.433 | 8,498,016 |
| 2022-03-29 | 5.090 | 5.100 | 4.990 | 5.040 | 4.398 | 5,876,000 |
| 2022-03-28 | 5.100 | 5.110 | 4.960 | 5.080 | 4.433 | 7,639,541 |
| 2022-03-25 | 4.990 | 5.120 | 4.940 | 5.090 | 4.441 | 10,763,121 |
| 2022-03-24 | 5.000 | 5.060 | 4.940 | 4.950 | 4.319 | 7,092,800 |
| 2022-03-23 | 5.100 | 5.130 | 5.030 | 5.040 | 4.398 | 6,085,901 |
| 2022-03-22 | 5.030 | 5.120 | 4.990 | 5.100 | 4.450 | 10,415,700 |
| 2022-03-21 | 4.960 | 5.080 | 4.940 | 5.040 | 4.398 | 9,168,203 |
| 2022-03-18 | 4.900 | 4.970 | 4.830 | 4.950 | 4.319 | 6,961,701 |
| 2022-03-17 | 5.000 | 5.050 | 4.850 | 4.900 | 4.275 | 12,543,064 |
| 2022-03-16 | 4.750 | 4.970 | 4.690 | 4.960 | 4.328 | 13,368,482 |
| 2022-03-15 | 4.920 | 4.990 | 4.610 | 4.680 | 4.084 | 11,054,500 |
| 2022-03-14 | 5.070 | 5.080 | 4.930 | 4.940 | 4.310 | 9,238,100 |
| 2022-03-11 | 5.010 | 5.130 | 4.880 | 5.080 | 4.433 | 9,292,636 |
| 2022-03-10 | 5.010 | 5.090 | 4.940 | 5.050 | 4.406 | 7,537,079 |
| 2022-03-09 | 5.010 | 5.010 | 4.730 | 4.960 | 4.328 | 13,021,305 |
| 2022-03-08 | 5.210 | 5.210 | 4.940 | 4.980 | 4.345 | 12,829,601 |
| 2022-03-07 | 5.270 | 5.280 | 5.160 | 5.180 | 4.520 | 8,256,500 |
| 2022-03-04 | 5.310 | 5.330 | 5.180 | 5.240 | 4.572 | 12,207,301 |
| 2022-03-03 | 5.280 | 5.440 | 5.260 | 5.300 | 4.624 | 14,318,701 |
| 2022-03-02 | 5.180 | 5.360 | 5.160 | 5.280 | 4.607 | 13,475,327 |
| 2022-03-01 | 5.140 | 5.260 | 5.120 | 5.220 | 4.555 | 12,576,500 |
| 2022-02-28 | 5.100 | 5.200 | 5.040 | 5.120 | 4.467 | 12,408,870 |
| 2022-02-25 | 5.100 | 5.160 | 5.070 | 5.100 | 4.450 | 11,152,764 |
| 2022-02-24 | 5.290 | 5.330 | 4.960 | 5.070 | 4.424 | 26,201,806 |
| 2022-02-23 | 5.360 | 5.470 | 5.270 | 5.320 | 4.642 | 20,115,945 |
| 2022-02-22 | 5.420 | 5.450 | 5.260 | 5.350 | 4.668 | 23,239,902 |
| 2022-02-21 | 5.400 | 5.540 | 5.400 | 5.490 | 4.790 | 19,393,386 |
| 2022-02-18 | 5.400 | 5.490 | 5.340 | 5.470 | 4.773 | 21,886,929 |
| 2022-02-17 | 5.700 | 5.760 | 5.390 | 5.430 | 4.738 | 39,834,831 |
| 2022-02-16 | 5.740 | 5.920 | 5.690 | 5.790 | 5.052 | 33,360,055 |
| 2022-02-15 | 6.190 | 6.240 | 5.760 | 5.860 | 5.113 | 43,412,934 |
| 2022-02-14 | 6.210 | 6.580 | 6.130 | 6.260 | 5.462 | 48,972,119 |
| 2022-02-11 | 6.170 | 6.950 | 5.960 | 6.410 | 5.593 | 71,956,426 |
| 2022-02-10 | 6.500 | 6.540 | 6.150 | 6.320 | 5.514 | 63,109,435 |
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.