Bank of Chongqing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.650 | 10.720 | 10.510 | 10.640 | 10.640 | 12,904,807 |
| 2026-10-22 | 10.910 | 10.940 | 10.680 | 10.690 | 10.690 | 10,603,400 |
| 2026-10-21 | 11.070 | 11.120 | 10.890 | 10.900 | 10.900 | 11,964,900 |
| 2026-10-20 | 11.260 | 11.370 | 11.050 | 11.110 | 11.110 | 11,648,135 |
| 2026-10-19 | 10.980 | 11.310 | 10.940 | 11.250 | 11.250 | 12,376,641 |
| 2026-10-16 | 11.040 | 11.160 | 10.900 | 11.040 | 11.040 | 11,810,570 |
| 2026-10-15 | 11.260 | 11.280 | 10.850 | 10.980 | 10.980 | 17,769,229 |
| 2026-10-14 | 11.190 | 11.380 | 11.190 | 11.280 | 11.280 | 12,616,496 |
| 2026-10-13 | 11.420 | 11.440 | 11.200 | 11.220 | 11.220 | 12,755,132 |
| 2026-10-12 | 10.910 | 11.440 | 10.910 | 11.430 | 11.430 | 28,522,144 |
| 2026-10-09 | 11.250 | 11.300 | 10.910 | 10.910 | 10.910 | 17,438,847 |
| 2026-10-08 | 11.160 | 11.320 | 11.100 | 11.200 | 11.200 | 9,647,223 |
| 2026-09-30 | 11.020 | 11.250 | 10.980 | 11.200 | 11.200 | 9,974,107 |
| 2026-09-29 | 11.020 | 11.100 | 10.920 | 10.970 | 10.970 | 6,587,481 |
| 2026-09-28 | 10.980 | 11.140 | 10.950 | 11.020 | 11.020 | 11,063,164 |
| 2026-09-24 | 10.810 | 11.130 | 10.790 | 11.030 | 11.030 | 13,249,582 |
| 2026-09-23 | 10.890 | 10.930 | 10.800 | 10.810 | 10.810 | 6,486,062 |
Page 1 of 1 · 17 trading days
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.