Changsha Tongcheng Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.910	6.630	5.900	6.630	5.785	67,607,434
2022-02-08	6.250	6.770	5.760	6.030	5.261	90,936,256
2022-02-07	5.880	6.200	5.800	6.200	5.410	29,518,066
2022-01-28	5.020	5.640	5.020	5.640	4.921	47,156,024
2022-01-27	5.160	5.790	5.080	5.130	4.476	48,145,459
2022-01-26	5.150	5.530	5.010	5.330	4.651	39,455,661
2022-01-25	4.970	5.510	4.970	5.310	4.633	49,056,601
2022-01-24	4.970	5.100	4.910	5.010	4.371	24,114,486
2022-01-21	5.380	5.400	5.140	5.140	4.485	44,546,010
2022-01-20	5.400	5.830	5.140	5.710	4.982	78,406,692
2022-01-19	4.840	5.300	4.790	5.300	4.624	31,464,444
2022-01-18	5.050	5.100	4.770	4.820	4.206	31,640,450
2022-01-17	5.240	5.370	4.980	5.120	4.467	48,134,980
2022-01-14	4.730	5.230	4.710	5.230	4.563	49,757,472
2022-01-13	4.730	4.780	4.720	4.750	4.145	2,930,036
2022-01-12	4.660	4.730	4.660	4.710	4.110	2,871,447
2022-01-11	4.680	4.760	4.650	4.660	4.066	4,170,869
2022-01-10	4.650	4.680	4.600	4.660	4.066	2,469,935
2022-01-07	4.730	4.770	4.650	4.670	4.075	2,700,020
2022-01-06	4.660	4.750	4.660	4.720	4.118	2,743,535
2022-01-05	4.720	4.780	4.660	4.700	4.101	4,742,288
2022-01-04	4.580	4.740	4.580	4.710	4.110	5,251,731
2021-12-31	4.590	4.600	4.540	4.580	3.996	2,492,298
2021-12-30	4.540	4.590	4.500	4.560	3.979	3,014,216
2021-12-29	4.630	4.630	4.510	4.520	3.944	3,423,839
2021-12-28	4.550	4.640	4.540	4.580	3.996	4,647,868
2021-12-27	4.570	4.640	4.550	4.580	3.996	7,530,047
2021-12-24	4.430	4.570	4.390	4.570	3.988	8,213,765
2021-12-23	4.450	4.470	4.410	4.430	3.865	2,871,981
2021-12-22	4.510	4.520	4.440	4.480	3.909	4,100,473
2021-12-21	4.420	4.520	4.420	4.510	3.935	5,953,941
2021-12-20	4.390	4.440	4.370	4.410	3.848	3,196,812
2021-12-17	4.380	4.420	4.370	4.380	3.822	2,675,161
2021-12-16	4.370	4.400	4.360	4.380	3.822	2,986,637
2021-12-15	4.310	4.380	4.300	4.360	3.804	3,432,172
2021-12-14	4.280	4.310	4.260	4.300	3.752	2,030,903
2021-12-13	4.270	4.290	4.260	4.280	3.735	2,272,790
2021-12-10	4.280	4.300	4.250	4.280	3.735	1,699,455
2021-12-09	4.290	4.300	4.250	4.280	3.735	2,341,925
2021-12-08	4.270	4.290	4.250	4.280	3.735	1,059,000
2021-12-07	4.250	4.260	4.210	4.260	3.717	1,595,830
2021-12-06	4.280	4.290	4.230	4.240	3.700	1,596,290
2021-12-03	4.250	4.280	4.230	4.280	3.735	981,105
2021-12-02	4.290	4.290	4.220	4.250	3.708	1,555,320
2021-12-01	4.220	4.290	4.210	4.270	3.726	1,804,900
2021-11-30	4.210	4.250	4.210	4.230	3.691	2,075,900
2021-11-29	4.220	4.230	4.200	4.210	3.673	1,235,001
2021-11-26	4.240	4.260	4.220	4.240	3.700	1,460,126
2021-11-25	4.270	4.320	4.230	4.250	3.708	2,371,987
2021-11-24	4.330	4.380	4.260	4.300	3.752	4,598,168
2021-11-23	4.220	4.340	4.200	4.330	3.778	4,337,455
2021-11-22	4.240	4.250	4.200	4.200	3.665	1,639,005
2021-11-19	4.180	4.240	4.150	4.240	3.700	1,835,561
2021-11-18	4.220	4.230	4.180	4.180	3.647	1,263,301
2021-11-17	4.210	4.240	4.190	4.220	3.682	1,227,324
2021-11-16	4.230	4.240	4.190	4.200	3.665	996,601
2021-11-15	4.170	4.230	4.160	4.230	3.691	1,360,780
2021-11-12	4.180	4.190	4.150	4.150	3.621	1,908,299
2021-11-11	4.220	4.250	4.190	4.200	3.665	3,346,398
2021-11-10	4.150	4.240	4.080	4.220	3.682	3,204,460

← NewerPage 20 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.