Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.760 | 8.990 | 8.760 | 8.930 | 8.209 | 10,446,570 |
| 2025-01-22 | 8.960 | 9.000 | 8.680 | 8.710 | 8.007 | 10,940,367 |
| 2025-01-21 | 8.980 | 9.000 | 8.830 | 8.980 | 8.255 | 6,418,220 |
| 2025-01-20 | 8.970 | 9.060 | 8.860 | 8.870 | 8.154 | 9,158,836 |
| 2025-01-17 | 8.980 | 9.000 | 8.880 | 8.940 | 8.219 | 6,392,096 |
| 2025-01-16 | 8.970 | 9.030 | 8.910 | 8.980 | 8.255 | 8,879,082 |
| 2025-01-15 | 8.910 | 9.120 | 8.860 | 8.910 | 8.191 | 8,584,020 |
| 2025-01-14 | 8.760 | 8.960 | 8.740 | 8.930 | 8.209 | 6,954,122 |
| 2025-01-13 | 8.900 | 8.900 | 8.640 | 8.730 | 8.026 | 9,302,920 |
| 2025-01-10 | 9.080 | 9.120 | 8.910 | 8.930 | 8.209 | 8,170,164 |
| 2025-01-09 | 9.250 | 9.260 | 9.080 | 9.080 | 8.347 | 7,368,175 |
| 2025-01-08 | 9.290 | 9.390 | 9.170 | 9.290 | 8.540 | 8,021,432 |
| 2025-01-07 | 9.150 | 9.350 | 9.100 | 9.320 | 8.568 | 7,172,887 |
| 2025-01-06 | 9.050 | 9.210 | 8.980 | 9.180 | 8.439 | 11,723,371 |
| 2025-01-03 | 9.170 | 9.270 | 9.040 | 9.080 | 8.347 | 11,799,359 |
| 2025-01-02 | 9.270 | 9.380 | 9.070 | 9.120 | 8.384 | 12,171,092 |
| 2024-12-31 | 9.410 | 9.500 | 9.280 | 9.280 | 8.531 | 11,689,686 |
| 2024-12-30 | 9.360 | 9.430 | 9.320 | 9.410 | 8.651 | 11,845,889 |
| 2024-12-27 | 9.400 | 9.420 | 9.230 | 9.360 | 8.605 | 12,626,559 |
| 2024-12-26 | 9.550 | 9.580 | 9.380 | 9.390 | 8.632 | 11,999,076 |
| 2024-12-25 | 9.430 | 9.570 | 9.410 | 9.550 | 8.779 | 11,063,872 |
| 2024-12-24 | 9.350 | 9.450 | 9.320 | 9.430 | 8.669 | 8,708,943 |
| 2024-12-23 | 9.340 | 9.530 | 9.340 | 9.370 | 8.614 | 10,222,985 |
| 2024-12-20 | 9.430 | 9.480 | 9.340 | 9.360 | 8.605 | 7,863,100 |
| 2024-12-19 | 9.510 | 9.580 | 9.380 | 9.420 | 8.660 | 9,505,606 |
| 2024-12-18 | 9.610 | 9.780 | 9.550 | 9.570 | 8.798 | 13,989,660 |
| 2024-12-17 | 9.540 | 9.690 | 9.500 | 9.600 | 8.825 | 17,867,735 |
| 2024-12-16 | 9.300 | 9.650 | 9.260 | 9.540 | 8.770 | 22,757,734 |
| 2024-12-13 | 9.550 | 9.610 | 9.260 | 9.280 | 8.531 | 35,768,453 |
| 2024-12-12 | 9.400 | 9.650 | 9.360 | 9.560 | 8.789 | 26,679,065 |
| 2024-12-11 | 9.320 | 9.440 | 9.250 | 9.390 | 8.632 | 17,628,160 |
| 2024-12-10 | 9.550 | 9.560 | 9.230 | 9.320 | 8.568 | 19,553,391 |
| 2024-12-09 | 9.350 | 9.480 | 9.200 | 9.400 | 8.641 | 11,901,853 |
| 2024-12-06 | 9.310 | 9.480 | 9.270 | 9.360 | 8.605 | 13,944,113 |
| 2024-12-05 | 9.410 | 9.580 | 9.300 | 9.380 | 8.623 | 17,385,984 |
| 2024-12-04 | 9.060 | 9.520 | 9.000 | 9.410 | 8.651 | 25,367,947 |
| 2024-12-03 | 8.840 | 9.180 | 8.820 | 9.170 | 8.430 | 21,582,601 |
| 2024-12-02 | 8.850 | 8.920 | 8.760 | 8.840 | 8.127 | 18,710,604 |
| 2024-11-29 | 8.840 | 9.020 | 8.810 | 8.860 | 8.145 | 16,286,886 |
| 2024-11-28 | 9.060 | 9.060 | 8.700 | 8.880 | 8.163 | 18,973,091 |
| 2024-11-27 | 9.010 | 9.070 | 8.810 | 9.060 | 8.329 | 9,338,559 |
| 2024-11-26 | 9.110 | 9.120 | 8.960 | 9.040 | 8.311 | 8,508,894 |
| 2024-11-25 | 9.010 | 9.200 | 8.960 | 9.110 | 8.375 | 8,982,278 |
| 2024-11-22 | 9.320 | 9.380 | 8.980 | 9.010 | 8.283 | 11,348,400 |
| 2024-11-21 | 9.230 | 9.350 | 9.140 | 9.350 | 8.596 | 10,840,349 |
| 2024-11-20 | 9.270 | 9.360 | 9.190 | 9.270 | 8.522 | 11,225,334 |
| 2024-11-19 | 9.360 | 9.490 | 9.130 | 9.330 | 8.577 | 21,781,342 |
| 2024-11-18 | 9.450 | 10.000 | 9.320 | 9.450 | 8.687 | 43,717,845 |
| 2024-11-15 | 9.300 | 9.470 | 9.160 | 9.320 | 8.568 | 18,010,799 |
| 2024-11-14 | 9.080 | 9.550 | 9.010 | 9.400 | 8.641 | 25,392,886 |
| 2024-11-13 | 8.930 | 9.270 | 8.910 | 9.110 | 8.375 | 18,443,784 |
| 2024-11-12 | 9.110 | 9.110 | 8.900 | 8.970 | 8.246 | 17,840,827 |
| 2024-11-11 | 9.400 | 9.690 | 9.000 | 9.090 | 8.357 | 24,709,448 |
| 2024-11-08 | 9.680 | 9.750 | 9.360 | 9.450 | 8.687 | 17,355,389 |
| 2024-11-07 | 9.020 | 9.680 | 9.020 | 9.610 | 8.835 | 28,028,014 |
| 2024-11-06 | 9.300 | 9.320 | 8.980 | 9.130 | 8.393 | 20,543,531 |
| 2024-11-05 | 8.900 | 9.330 | 8.860 | 9.200 | 8.458 | 26,943,029 |
| 2024-11-04 | 8.770 | 8.960 | 8.570 | 8.940 | 8.219 | 18,428,970 |
| 2024-11-01 | 8.480 | 9.040 | 8.450 | 8.770 | 8.062 | 28,955,022 |
| 2024-10-31 | 8.530 | 8.590 | 8.260 | 8.470 | 7.787 | 19,271,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.2797 CNY |
| 2026-01-07 | 0.1684 CNY |
| 2025-06-10 | 0.2480 CNY |
| 2025-01-24 | 0.1660 CNY |
| 2024-07-19 | 0.4080 CNY |
| 2023-07-20 | 0.3950 CNY |
| 2022-07-28 | 0.3900 CNY |
| 2021-07-09 | 0.3730 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.