Bank of Chengdu Co., Ltd. (601838.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 15.01 | 15.48 | 14.90 | 15.40 | 15.40 | 21,580,934 |
| 13 June 2024 | 15.18 | 15.28 | 14.96 | 15.02 | 15.02 | 13,351,706 |
| 12 June 2024 | 15.13 | 15.23 | 14.90 | 15.19 | 15.19 | 20,278,658 |
| 11 June 2024 | 15.47 | 15.50 | 15.10 | 15.13 | 15.13 | 19,458,538 |
| 07 June 2024 | 15.42 | 15.50 | 15.36 | 15.47 | 15.47 | 13,780,859 |
| 06 June 2024 | 15.38 | 15.50 | 15.30 | 15.37 | 15.37 | 12,475,726 |
| 05 June 2024 | 15.66 | 15.68 | 15.32 | 15.37 | 15.37 | 24,410,418 |
| 04 June 2024 | 15.53 | 15.69 | 15.42 | 15.66 | 15.66 | 21,305,592 |
| 03 June 2024 | 15.79 | 15.85 | 15.33 | 15.48 | 15.48 | 30,029,444 |
| 31 May 2024 | 15.72 | 15.87 | 15.67 | 15.80 | 15.80 | 15,764,068 |
| 30 May 2024 | 15.90 | 15.99 | 15.62 | 15.72 | 15.72 | 16,888,610 |
| 29 May 2024 | 15.92 | 16.10 | 15.83 | 15.91 | 15.91 | 18,105,935 |
| 28 May 2024 | 15.99 | 16.07 | 15.81 | 15.93 | 15.93 | 14,471,181 |
| 27 May 2024 | 15.75 | 15.98 | 15.70 | 15.95 | 15.95 | 16,832,753 |
| 24 May 2024 | 15.79 | 15.97 | 15.69 | 15.72 | 15.72 | 15,685,437 |
| 23 May 2024 | 15.85 | 15.99 | 15.76 | 15.84 | 15.84 | 14,778,190 |
| 22 May 2024 | 16.04 | 16.17 | 15.87 | 15.93 | 15.93 | 28,419,543 |
| 21 May 2024 | 15.78 | 16.12 | 15.70 | 16.06 | 16.06 | 24,954,581 |
| 20 May 2024 | 15.96 | 16.09 | 15.67 | 15.80 | 15.80 | 38,288,765 |
| 17 May 2024 | 16.15 | 16.20 | 15.80 | 16.03 | 16.03 | 33,974,871 |
| 16 May 2024 | 16.15 | 16.24 | 15.89 | 16.16 | 16.16 | 35,599,960 |
| 15 May 2024 | 15.76 | 16.18 | 15.75 | 16.08 | 16.08 | 30,259,002 |
| 14 May 2024 | 15.79 | 15.87 | 15.60 | 15.76 | 15.76 | 22,438,048 |
| 13 May 2024 | 15.35 | 15.79 | 15.28 | 15.77 | 15.77 | 29,591,571 |
| 10 May 2024 | 15.15 | 15.44 | 15.12 | 15.35 | 15.35 | 28,038,150 |
| 09 May 2024 | 14.95 | 15.18 | 14.95 | 15.15 | 15.15 | 22,435,206 |
| 08 May 2024 | 14.73 | 14.98 | 14.65 | 14.94 | 14.94 | 27,671,600 |
| 07 May 2024 | 14.79 | 14.80 | 14.59 | 14.72 | 14.72 | 24,659,358 |
| 06 May 2024 | 14.92 | 15.05 | 14.77 | 14.79 | 14.79 | 39,394,519 |
| 30 Apr 2024 | 14.56 | 15.03 | 14.52 | 14.80 | 14.80 | 47,911,508 |
| 29 Apr 2024 | 14.49 | 14.78 | 14.42 | 14.57 | 14.57 | 55,944,452 |
| 26 Apr 2024 | 14.72 | 14.96 | 14.32 | 14.42 | 14.42 | 54,351,545 |
| 25 Apr 2024 | 14.18 | 14.90 | 14.16 | 14.81 | 14.81 | 59,365,223 |
| 24 Apr 2024 | 14.50 | 14.54 | 13.92 | 14.24 | 14.24 | 38,664,607 |
| 23 Apr 2024 | 14.46 | 14.70 | 14.42 | 14.50 | 14.50 | 25,661,824 |
| 22 Apr 2024 | 14.27 | 14.49 | 14.26 | 14.38 | 14.38 | 19,186,658 |
| 19 Apr 2024 | 14.19 | 14.32 | 14.13 | 14.20 | 14.20 | 12,596,796 |
| 18 Apr 2024 | 14.07 | 14.45 | 14.04 | 14.22 | 14.22 | 25,373,168 |
| 17 Apr 2024 | 13.90 | 14.07 | 13.80 | 14.07 | 14.07 | 17,899,288 |
| 16 Apr 2024 | 13.92 | 14.01 | 13.75 | 13.87 | 13.87 | 18,180,263 |
| 15 Apr 2024 | 13.82 | 13.94 | 13.70 | 13.91 | 13.91 | 15,264,524 |
| 12 Apr 2024 | 13.72 | 13.93 | 13.71 | 13.73 | 13.73 | 10,640,356 |
| 11 Apr 2024 | 13.66 | 13.90 | 13.56 | 13.81 | 13.81 | 17,148,237 |
| 10 Apr 2024 | 13.78 | 13.96 | 13.67 | 13.71 | 13.71 | 16,952,438 |
| 09 Apr 2024 | 13.81 | 14.00 | 13.76 | 13.78 | 13.78 | 13,594,561 |
| 08 Apr 2024 | 13.73 | 13.88 | 13.65 | 13.83 | 13.83 | 15,783,064 |
| 03 Apr 2024 | 13.83 | 13.88 | 13.60 | 13.76 | 13.76 | 11,646,027 |
| 02 Apr 2024 | 13.73 | 13.90 | 13.70 | 13.83 | 13.83 | 13,767,418 |
| 01 Apr 2024 | 13.64 | 13.73 | 13.56 | 13.72 | 13.72 | 13,239,397 |
| 29 Mar 2024 | 13.49 | 13.76 | 13.41 | 13.60 | 13.60 | 12,321,000 |
| 28 Mar 2024 | 13.58 | 13.66 | 13.41 | 13.53 | 13.53 | 21,341,161 |
| 27 Mar 2024 | 13.33 | 13.71 | 13.31 | 13.60 | 13.60 | 30,804,336 |
| 26 Mar 2024 | 13.24 | 13.47 | 13.24 | 13.39 | 13.39 | 22,004,714 |
| 25 Mar 2024 | 12.95 | 13.32 | 12.95 | 13.25 | 13.25 | 22,864,718 |
| 22 Mar 2024 | 13.09 | 13.13 | 12.91 | 13.01 | 13.01 | 12,062,511 |
| 21 Mar 2024 | 13.05 | 13.20 | 13.02 | 13.11 | 13.11 | 17,544,019 |
| 20 Mar 2024 | 12.98 | 13.15 | 12.88 | 13.08 | 13.08 | 16,043,607 |
| 19 Mar 2024 | 13.09 | 13.15 | 12.96 | 12.99 | 12.99 | 14,628,704 |
| 18 Mar 2024 | 13.18 | 13.18 | 12.98 | 13.10 | 13.10 | 16,867,923 |
| 15 Mar 2024 | 13.13 | 13.25 | 13.07 | 13.17 | 13.17 | 16,537,900 |
| 14 Mar 2024 | 13.06 | 13.24 | 13.00 | 13.09 | 13.09 | 15,423,640 |
| 13 Mar 2024 | 13.20 | 13.21 | 12.99 | 13.11 | 13.11 | 20,922,556 |
| 12 Mar 2024 | 13.42 | 13.44 | 13.17 | 13.20 | 13.20 | 23,895,537 |
| 11 Mar 2024 | 13.51 | 13.58 | 13.32 | 13.41 | 13.41 | 14,050,346 |
| 08 Mar 2024 | 13.60 | 13.68 | 13.48 | 13.51 | 13.51 | 14,068,877 |
| 07 Mar 2024 | 13.35 | 13.77 | 13.34 | 13.58 | 13.58 | 21,783,908 |
| 06 Mar 2024 | 13.42 | 13.58 | 13.37 | 13.38 | 13.38 | 21,619,683 |
| 05 Mar 2024 | 13.00 | 13.49 | 12.98 | 13.46 | 13.46 | 32,611,610 |
| 04 Mar 2024 | 13.08 | 13.12 | 12.97 | 13.05 | 13.05 | 20,139,397 |
| 01 Mar 2024 | 13.16 | 13.24 | 13.10 | 13.14 | 13.14 | 15,931,424 |
| 29 Feb 2024 | 13.09 | 13.23 | 13.02 | 13.23 | 13.23 | 19,821,770 |
| 28 Feb 2024 | 13.23 | 13.25 | 13.04 | 13.11 | 13.11 | 23,054,379 |
| 27 Feb 2024 | 13.29 | 13.38 | 13.08 | 13.22 | 13.22 | 23,913,906 |
| 26 Feb 2024 | 13.66 | 13.69 | 13.26 | 13.30 | 13.30 | 28,222,782 |
| 23 Feb 2024 | 13.65 | 14.07 | 13.62 | 13.70 | 13.70 | 33,417,202 |
| 22 Feb 2024 | 13.30 | 13.65 | 13.29 | 13.65 | 13.65 | 27,611,466 |
| 21 Feb 2024 | 12.85 | 13.59 | 12.83 | 13.35 | 13.35 | 39,370,578 |
| 20 Feb 2024 | 12.79 | 12.90 | 12.73 | 12.88 | 12.88 | 19,028,333 |
| 19 Feb 2024 | 12.45 | 12.84 | 12.36 | 12.84 | 12.84 | 39,270,515 |
| 08 Feb 2024 | 12.48 | 12.48 | 12.23 | 12.35 | 12.35 | 32,772,110 |
| 07 Feb 2024 | 12.59 | 12.59 | 12.30 | 12.49 | 12.49 | 37,045,693 |
| 06 Feb 2024 | 12.42 | 12.59 | 12.27 | 12.59 | 12.59 | 33,154,806 |
| 05 Feb 2024 | 12.38 | 12.52 | 12.24 | 12.42 | 12.42 | 34,658,340 |
| 02 Feb 2024 | 12.51 | 12.58 | 12.17 | 12.43 | 12.43 | 30,734,333 |
| 01 Feb 2024 | 12.47 | 12.61 | 12.41 | 12.51 | 12.51 | 23,998,416 |
| 31 Jan 2024 | 12.40 | 12.70 | 12.35 | 12.53 | 12.53 | 32,483,388 |
| 30 Jan 2024 | 12.45 | 12.65 | 12.31 | 12.43 | 12.43 | 27,612,676 |
| 29 Jan 2024 | 12.80 | 12.80 | 12.30 | 12.55 | 12.55 | 49,009,906 |
| 26 Jan 2024 | 12.28 | 12.62 | 12.20 | 12.40 | 12.40 | 40,949,712 |
| 25 Jan 2024 | 12.13 | 12.26 | 12.09 | 12.17 | 12.17 | 32,980,486 |
| 24 Jan 2024 | 11.99 | 12.13 | 11.82 | 12.11 | 12.11 | 32,843,903 |
| 23 Jan 2024 | 11.80 | 11.98 | 11.69 | 11.93 | 11.93 | 24,722,693 |
| 22 Jan 2024 | 12.04 | 12.13 | 11.80 | 11.81 | 11.81 | 34,789,282 |
| 19 Jan 2024 | 11.98 | 12.09 | 11.88 | 12.02 | 12.02 | 20,688,127 |
| 18 Jan 2024 | 11.92 | 12.10 | 11.68 | 12.05 | 12.05 | 46,696,212 |
| 17 Jan 2024 | 12.12 | 12.32 | 12.06 | 12.06 | 12.06 | 40,848,886 |
| 16 Jan 2024 | 11.87 | 12.13 | 11.85 | 12.10 | 12.10 | 36,871,599 |
| 15 Jan 2024 | 11.78 | 11.93 | 11.75 | 11.90 | 11.90 | 27,076,532 |
| 12 Jan 2024 | 11.57 | 11.93 | 11.56 | 11.78 | 11.78 | 26,711,460 |
| 11 Jan 2024 | 11.57 | 11.69 | 11.54 | 11.60 | 11.60 | 21,388,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.