Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Bank of Chengdu Co., Ltd. (601838.SS)

17.69
0.00
(0.00%)
At close: April 25 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.6917.7817.5717.6917.6910,777,498
Apr 24, 202517.5017.7517.4717.6917.6915,356,671
Apr 23, 202517.5817.6617.4417.4517.4513,509,358
Apr 22, 202517.4917.6417.4617.6117.6113,317,185
Apr 21, 202517.7617.8517.4417.4417.4419,806,160
Apr 18, 202517.5417.7917.5117.7917.7915,419,907
Apr 17, 202517.5717.6417.4117.5717.5711,948,255
Apr 16, 202517.3617.6117.3317.5917.5927,822,692
Apr 15, 202516.9317.4016.9117.4017.4026,009,041
Apr 14, 202516.9017.0316.8516.9316.9317,308,424
Apr 11, 202516.9917.0616.8016.8816.8818,389,415
Apr 10, 202516.7517.1216.6317.0517.0527,581,397
Apr 9, 202516.7516.8316.5216.6716.6737,092,705
Apr 8, 202516.6616.8516.6116.8316.8333,584,848
Apr 7, 202516.8416.9516.1616.7016.7047,076,458
Apr 3, 202517.2117.3817.1617.3217.3214,320,995
Apr 2, 202517.1617.3717.1617.2817.2815,161,691
Apr 1, 202517.1617.3117.0817.2017.2014,393,644
Mar 31, 202517.2417.3717.1117.1917.1916,693,308
Mar 28, 202517.2017.2517.1017.2417.2410,041,300
Mar 27, 202517.1217.3217.0917.1917.1911,144,991
Mar 26, 202517.2417.3217.0917.1217.1213,661,537
Mar 25, 202517.3517.4117.2417.2717.2711,253,763
Mar 24, 202517.1817.4017.1717.3517.3517,219,033
Mar 21, 202517.3317.5417.1317.1317.1329,912,421
Mar 20, 202517.2917.5917.2817.3417.3427,578,935
Mar 19, 202516.9117.2816.8717.2717.2735,401,597
Mar 18, 202516.8516.9316.7516.8916.8919,005,605
Mar 17, 202516.7116.9016.6516.8316.8319,494,226
Mar 14, 202516.6816.9616.6216.6716.6727,575,898
Mar 13, 202516.5216.7816.5116.7016.7019,260,096
Mar 12, 202516.5016.6916.4316.5516.5513,697,256
Mar 11, 202516.3316.5616.3016.5616.5618,212,849
Mar 10, 202516.4016.4016.2316.3516.3513,910,599
Mar 7, 202516.4216.5316.2716.3816.3819,739,341
Mar 6, 202516.5516.6116.3316.3916.3926,845,592
Mar 5, 202516.1216.6316.0516.6116.6142,067,233
Mar 4, 202516.1016.2116.0716.1116.1114,732,201
Mar 3, 202516.1016.1915.9516.1616.1620,128,044
Feb 28, 202516.0616.1716.0116.0516.0524,200,202
Feb 27, 202515.8716.0915.7216.0816.0826,513,906
Feb 26, 202515.8116.0215.8015.8515.8522,971,637
Feb 25, 202516.1816.2115.7715.8315.8336,552,562
Feb 24, 202516.3616.3716.0916.1216.1238,593,514
Feb 21, 202516.6516.7016.3116.3816.3838,846,966
Feb 20, 202516.8116.8416.6416.6816.6815,620,070
Feb 19, 202516.8616.9816.7516.7816.7822,595,905
Feb 18, 202516.5616.9716.5616.8516.8528,251,576
Feb 17, 202516.7516.8416.4916.6016.6022,941,781
Feb 14, 202516.7416.8316.6616.7716.7721,626,367
Feb 13, 202516.8716.9416.7516.7516.7520,912,472
Feb 12, 202516.7416.8916.6216.8716.8726,196,456
Feb 11, 202516.5016.8316.4916.6716.6736,507,973
Feb 10, 202516.5516.6016.2616.4616.4630,491,999
Feb 7, 202516.6116.8016.5216.5516.5533,837,410
Feb 6, 202516.7516.9916.5016.6316.6336,816,264
Feb 5, 202517.1217.1916.7816.8116.8127,596,957
Jan 27, 202516.8517.2316.8517.1917.1924,151,542
Jan 24, 202516.6816.9116.3716.8516.8528,503,083
Jan 23, 202516.5016.8316.4816.6916.6928,117,035
Jan 22, 202516.7316.7716.3516.3916.3929,749,377
Jan 21, 202517.0717.0716.7316.7616.7624,375,440
Jan 20, 202517.1117.3616.8816.9016.9029,534,319
Jan 17, 202517.0717.2217.0017.0817.0820,346,920
Jan 16, 202516.9217.1016.7517.0917.0928,240,473
Jan 15, 202516.8517.1716.7516.8316.8327,324,866
Jan 14, 202516.7217.0616.6516.9116.9134,054,775
Jan 13, 202516.8016.9716.6116.6816.6824,024,053
Jan 10, 202517.1317.2816.7616.9616.9619,216,147
Jan 9, 202517.1517.2916.8817.1217.1220,121,655
Jan 8, 202516.8517.1516.8217.1217.1228,620,882
Jan 7, 202516.5116.8716.4016.8616.8625,887,919
Jan 6, 202516.4316.6016.1316.5616.5631,263,681
Jan 3, 202516.8316.9416.4016.4316.4336,887,258
Jan 2, 202517.2117.4916.7116.7916.7946,708,885
Dec 31, 202417.0717.3117.0617.1117.1138,218,405
Dec 30, 202416.7917.1416.7917.0817.0836,129,051
Dec 27, 202416.8516.9616.5516.8516.8531,302,905
Dec 26, 202416.8516.9716.6716.8516.8533,216,297
Dec 25, 202416.4516.9916.4516.9716.9751,428,848
Dec 24, 202416.3416.4816.3416.4616.4642,521,200
Dec 23, 202416.0816.5116.0816.3816.3848,343,901
Dec 20, 202416.1616.2916.0616.0816.0834,555,744
Dec 19, 202416.2916.4416.1216.1816.1841,224,608
Dec 18, 202416.4016.6116.2516.3216.3265,597,881
Dec 17, 202416.4216.7016.4216.4716.4747,806,728
Dec 16, 202416.0916.6316.0816.5016.5087,347,626
Dec 13, 202416.2316.2816.0316.0616.0636,360,817
Dec 12, 202416.0316.3116.0116.2216.2236,384,671
Dec 11, 202416.3816.4216.0316.0516.0542,963,515
Dec 10, 202416.4716.5516.0916.4216.4239,105,840
Dec 9, 202416.1316.3416.0716.2116.2125,327,398
Dec 6, 202416.1316.3616.0916.1516.1525,441,878
Dec 5, 202416.2916.4016.1116.1416.1421,799,600
Dec 4, 202415.9616.4115.8716.2916.2949,670,430
Dec 3, 202415.8116.0215.7716.0116.0130,538,722
Dec 2, 202415.9015.9415.7415.7915.7927,192,832
Nov 29, 202415.9316.0615.8815.9215.9222,478,802
Nov 28, 202415.9316.0015.7815.9315.9318,678,936
Nov 27, 202415.7015.9615.6115.9315.9327,507,483
Nov 26, 202415.6115.7815.4815.7315.7318,645,548
Nov 25, 202415.4015.6815.3415.6615.6626,875,673
Nov 22, 202415.7715.8115.3615.3615.3620,326,069
Nov 21, 202415.6115.7815.5815.7615.7616,284,058
Nov 20, 202415.7215.7615.5915.6315.6319,096,264
Nov 19, 202415.7515.8415.5015.7215.7231,966,906
Nov 18, 202415.9316.0415.6815.7415.7450,032,044
Nov 15, 202415.8316.0615.6815.7615.7634,086,327
Nov 14, 202415.6615.9515.5615.8115.8131,818,771
Nov 13, 202415.4515.7615.4015.6815.6827,065,302
Nov 12, 202415.5515.7715.3915.4415.4427,667,976
Nov 11, 202415.7215.7315.4515.6315.6324,815,371
Nov 8, 202415.9816.0315.7315.7815.7832,167,321
Nov 7, 202415.6416.0115.6216.0116.0138,414,302
Nov 6, 202415.8515.9315.6315.7215.7231,453,725
Nov 5, 202415.6715.8515.6015.8415.8428,855,808
Nov 4, 202415.6715.7515.3215.7515.7528,931,609
Nov 1, 202415.4215.8315.4115.5715.5739,404,026
Oct 31, 202415.4115.5215.1815.4015.4023,085,271
Oct 30, 202415.5815.7715.3415.4115.4127,284,730
Oct 29, 202415.4915.7415.4615.5015.5028,138,174
Oct 28, 202415.4915.5215.3215.4715.4723,682,533
Oct 25, 202415.6015.6815.4215.5415.5421,725,045
Oct 24, 202415.6515.8315.5515.6215.6221,424,920
Oct 23, 202415.6615.8215.6615.7415.7423,136,159
Oct 22, 202415.6915.9515.6215.6915.6928,967,623
Oct 21, 202415.8215.8315.5215.7515.7536,723,976
Oct 18, 202415.8216.0815.4315.8615.8658,459,531
Oct 17, 202416.3516.3515.8315.8815.8869,525,673
Oct 16, 202415.4916.5615.4616.3716.3788,582,147
Oct 15, 202415.9316.2615.6215.6315.6348,311,224
Oct 14, 202415.5016.2915.5015.9515.9597,166,680
Oct 11, 202415.2815.6115.1015.2115.2128,884,377
Oct 10, 202414.9015.7314.9015.3515.3562,352,755
Oct 9, 202415.5015.6514.7014.7814.7857,896,389
Oct 8, 202417.1017.2315.3615.8815.8886,523,438
Sep 30, 202414.9515.8014.7415.7515.7583,762,756
Sep 27, 202415.1015.2814.6214.8014.8019,025,752
Sep 26, 202414.4714.9614.3814.9614.9628,616,643
Sep 25, 202414.3014.7014.2914.5314.5334,103,250
Sep 24, 202413.8014.1813.7014.1614.1624,832,060
Sep 23, 202413.4013.7813.3513.7813.7817,416,615
Sep 20, 202413.2013.4413.1913.4013.4019,331,929
Sep 19, 202413.2513.2913.0313.2213.2215,195,374
Sep 18, 202413.1213.2613.0513.2213.2212,687,060
Sep 13, 202413.2513.3713.0613.0613.0614,593,609
Sep 12, 202412.8513.2812.8313.2513.2527,410,373
Sep 11, 202413.1213.1412.8512.8812.8818,965,440
Sep 10, 202413.1813.2813.0613.1513.1517,321,408
Sep 9, 202413.4313.4313.1313.1813.1820,498,240
Sep 6, 202413.4013.6613.3913.4713.4718,888,600
Sep 5, 202413.5413.5613.1813.4013.4034,118,400
Sep 4, 202413.6013.7113.4013.4913.4922,105,100
Sep 3, 202413.9113.9713.5213.6813.6829,642,186
Sep 2, 202413.9014.1113.8013.9213.9226,003,177
Aug 30, 202414.0914.3713.9313.9313.9342,734,300
Aug 29, 202414.5914.5914.0514.1514.1535,685,673
Aug 28, 202414.8514.8614.5414.6314.6330,147,850
Aug 27, 202415.0115.0814.8314.9614.9613,684,527
Aug 26, 202415.1115.1514.8115.0015.0015,987,641
Aug 23, 202415.0815.1114.9415.0815.0815,578,804
Aug 22, 202414.7115.0914.7115.0615.0620,736,336
Aug 21, 202415.0815.1214.7014.7514.7524,399,646
Aug 20, 202415.1515.2215.0715.1215.1225,250,577
Aug 19, 202414.5715.1514.5715.1515.1537,082,557
Aug 16, 202414.2214.5614.1714.5514.5524,982,075
Aug 15, 202414.1714.2814.1314.2614.2619,318,692
Aug 14, 202414.2414.3714.1614.1914.1911,037,636
Aug 13, 202414.1314.3014.0914.1914.1910,491,773
Aug 12, 202414.1614.2014.0914.0914.096,804,600
Aug 9, 202414.1614.2914.1014.1614.1611,505,844
Aug 8, 202414.2114.2414.0514.1214.128,781,300
Aug 7, 202414.1914.3314.1614.2014.2010,176,020
Aug 6, 202414.3714.4614.0614.1914.1913,935,646
Aug 5, 202414.6114.6514.3514.3614.3613,708,000
Aug 2, 202414.4814.6514.4214.6014.6012,293,851
Aug 1, 202414.5314.7614.4514.5314.5315,322,326
Jul 31, 202414.5614.6514.4914.6014.6016,094,294
Jul 30, 202414.8114.8514.4714.5914.5920,262,094
Jul 29, 202414.6214.8614.5214.8214.8215,882,363
Jul 26, 202414.7914.8914.5114.6614.6618,022,089
Jul 25, 202414.8915.0314.6514.7514.7516,165,940
Jul 24, 202414.8115.0714.7814.8714.8716,972,616
Jul 23, 202414.6415.0014.6014.8114.8124,833,100
Jul 22, 202414.8714.9214.5514.6514.6516,555,915
Jul 19, 202414.8914.9614.7714.9314.9312,637,790
Jul 18, 202414.8714.9814.6714.9714.9714,845,125
Jul 17, 202414.8014.9014.7714.8714.8711,817,899
Jul 16, 202414.9415.0814.7614.8214.8214,456,608
Jul 15, 202414.8114.9914.8114.9214.9215,384,105
Jul 12, 202414.5514.9014.5314.9014.9021,151,075
Jul 11, 202414.8314.8614.4414.5614.5617,908,101
Jul 10, 202414.8314.9114.6814.7314.7311,490,170
Jul 9, 202414.3514.8514.3114.8414.8422,899,112
Jul 8, 202414.2414.5414.2314.3514.3524,178,712
Jul 5, 2024 0.8968 Dividend
Jul 5, 202415.5015.5015.5015.5015.50-
Jul 4, 202415.6215.6715.4415.5014.6020,061,404
Jul 3, 202415.8615.9315.4815.6114.7117,105,400
Jul 2, 202415.6615.9115.6315.8514.9320,758,541
Jul 1, 202415.2115.6815.2015.6614.7525,806,432
Jun 28, 202415.1415.4014.9915.1914.3119,619,905
Jun 27, 202414.8215.2614.7815.1014.2322,967,117
Jun 26, 202414.8214.9614.7714.8213.9612,152,376
Jun 25, 202414.8014.9814.7914.8814.0212,827,199
Jun 24, 202414.9714.9714.7314.7913.9317,137,004
Jun 21, 202414.9515.0714.8914.9614.0911,126,790
Jun 20, 202415.0715.1314.9414.9414.0813,412,668
Jun 19, 202414.9415.1614.9215.0514.1814,117,587
Jun 18, 202414.9515.0714.8214.9214.0613,942,588
Jun 17, 202415.3515.3914.8114.9614.0930,184,497
Jun 14, 202415.0115.4814.9015.4014.5121,580,934
Jun 13, 202415.1815.2814.9615.0214.1513,351,706
Jun 12, 202415.1315.2314.9015.1914.3120,278,658
Jun 11, 202415.4715.5015.1015.1314.2519,458,538
Jun 7, 202415.4215.5015.3615.4714.5713,780,859
Jun 6, 202415.3815.5015.3015.3714.4812,475,726
Jun 5, 202415.6615.6815.3215.3714.4824,410,418
Jun 4, 202415.5315.6915.4215.6614.7521,305,592
Jun 3, 202415.7915.8515.3315.4814.5830,029,444
May 31, 202415.7215.8715.6715.8014.8915,764,068
May 30, 202415.9015.9915.6215.7214.8116,888,610
May 29, 202415.9216.1015.8315.9114.9918,105,935
May 28, 202415.9916.0715.8115.9315.0114,471,181
May 27, 202415.7515.9815.7015.9515.0316,832,753
May 24, 202415.7915.9715.6915.7214.8115,685,437
May 23, 202415.8515.9915.7615.8414.9214,778,190
May 22, 202416.0416.1715.8715.9315.0128,419,543
May 21, 202415.7816.1215.7016.0615.1324,954,581
May 20, 202415.9616.0915.6715.8014.8938,288,765
May 17, 202416.1516.2015.8016.0315.1033,974,871
May 16, 202416.1516.2415.8916.1615.2335,599,960
May 15, 202415.7616.1815.7516.0815.1530,259,002
May 14, 202415.7915.8715.6015.7614.8522,438,048
May 13, 202415.3515.7915.2815.7714.8629,591,571
May 10, 202415.1515.4415.1215.3514.4628,038,150
May 9, 202414.9515.1814.9515.1514.2722,435,206
May 8, 202414.7314.9814.6514.9414.0827,671,600
May 7, 202414.7914.8014.5914.7213.8724,659,358
May 6, 202414.9215.0514.7714.7913.9339,394,519
Apr 30, 202414.5615.0314.5214.8013.9447,911,508
Apr 29, 202414.4914.7814.4214.5713.7355,944,452
Apr 26, 202414.7214.9614.3214.4213.5954,351,545
Apr 25, 202414.1814.9014.1614.8113.9559,365,223

Related Tickers

MBm.XC
 
SAN.L Santander UK plc
164.55
+5.48%
 
BCPu.XC
 
1BNP.MI BNP Paribas SA
72.50
+0.39%
 
LLD.F Lloyds Banking Group plc
0.8700
+0.58%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
17.32
-0.23%
 
BBC.AX BNK Banking Corporation Limited
0.2800
+5.66%
 
0I6.F Banca IFIS S.p.A.
21.18
+2.02%
 
0EYG.IL KBC Group NV
82.09
+1.08%
 
CS3.MU Close Brothers Group PLC
3.5600
+2.89%