Bank of Chengdu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	18.93	19.09	18.82	19.02	19.02	0.48%	15,657,521
Aug 6, 2025	18.96	19.08	18.84	18.93	18.93	-0.37%	14,314,409
Aug 5, 2025	18.81	19.07	18.75	19.00	19.00	1.23%	18,806,411
Aug 4, 2025	18.58	19.03	18.58	18.77	18.77	0.27%	20,928,679
Aug 1, 2025	18.51	18.81	18.26	18.72	18.72	1.35%	29,713,026
Jul 31, 2025	18.70	18.73	18.24	18.47	18.47	-1.23%	36,145,420
Jul 30, 2025	18.63	18.90	18.58	18.70	18.70	0.27%	21,611,681
Jul 29, 2025	18.72	19.04	18.58	18.65	18.65	-0.53%	23,513,020
Jul 28, 2025	18.75	18.82	18.58	18.75	18.75	-3.75%	28,909,837
Jul 25, 2025	19.41	19.65	19.41	19.48	18.59	0.41%	26,536,935
Jul 24, 2025	19.77	19.79	19.33	19.40	18.51	-1.87%	38,210,467
Jul 23, 2025	19.66	19.91	19.53	19.77	18.87	0.56%	31,365,028
Jul 22, 2025	20.15	20.26	19.56	19.66	18.76	-1.95%	39,525,507
Jul 21, 2025	20.30	20.34	19.92	20.05	19.13	-1.23%	27,158,356
Jul 18, 2025	20.02	20.38	19.88	20.30	19.37	1.35%	20,644,873
Jul 17, 2025	20.13	20.26	19.73	20.03	19.11	-0.10%	23,278,555
Jul 16, 2025	20.06	20.22	19.79	20.05	19.13	-0.50%	22,646,069
Jul 15, 2025	20.46	20.55	20.10	20.15	19.23	-1.13%	21,940,261
Jul 14, 2025	20.32	20.58	20.14	20.38	19.45	0.44%	27,353,007
Jul 11, 2025	20.64	20.75	20.20	20.29	19.36	-1.50%	28,773,209
Jul 10, 2025	20.54	20.71	20.49	20.60	19.66	0.54%	17,487,214
Jul 9, 2025	20.41	20.58	20.37	20.49	19.55	0.20%	15,205,695
Jul 8, 2025	20.69	20.77	20.23	20.45	19.51	-1.16%	21,616,183
Jul 7, 2025	20.69	20.80	20.53	20.69	19.74	0.10%	15,723,831
Jul 4, 2025	20.50	20.73	20.41	20.67	19.72	1.13%	15,789,004
Jul 3, 2025	20.43	20.59	20.27	20.44	19.51	0.05%	11,429,990
Jul 2, 2025	20.38	20.60	20.32	20.43	19.50	0.25%	12,711,829
Jul 1, 2025	20.10	20.48	20.07	20.38	19.45	1.39%	15,481,007
Jun 30, 2025	20.11	20.19	19.90	20.10	19.18	-0.30%	32,776,780
Jun 27, 2025	20.85	20.96	20.00	20.16	19.24	-3.45%	40,190,620
Jun 26, 2025	20.59	20.95	20.42	20.88	19.92	1.41%	22,680,341
Jun 25, 2025	20.21	20.75	20.15	20.59	19.65	1.78%	20,834,983
Jun 24, 2025	20.26	20.40	20.00	20.23	19.30	-0.15%	21,719,806
Jun 23, 2025	20.05	20.33	19.76	20.26	19.33	0.95%	20,526,865
Jun 20, 2025	20.04	20.24	19.92	20.07	19.15	0.10%	22,051,700
Jun 19, 2025	20.21	20.30	19.95	20.05	19.13	-0.94%	19,482,853
Jun 18, 2025	19.56	20.31	19.55	20.24	19.31	3.64%	30,458,747
Jun 17, 2025	19.60	19.72	19.45	19.53	18.64	-0.36%	13,146,121
Jun 16, 2025	19.52	19.67	19.41	19.60	18.70	0.93%	10,732,568
Jun 13, 2025	19.59	19.72	19.42	19.42	18.53	-0.77%	21,975,035
Jun 12, 2025	19.30	19.60	19.27	19.57	18.67	1.66%	17,183,941
Jun 11, 2025	19.30	19.40	19.22	19.25	18.37	-0.31%	13,173,183
Jun 10, 2025	19.27	19.50	19.23	19.31	18.43	0.21%	18,086,793
Jun 9, 2025	19.27	19.30	19.01	19.27	18.39	-	20,503,873
Jun 6, 2025	19.20	19.38	19.15	19.27	18.39	0.68%	13,319,818
Jun 5, 2025	19.40	19.45	19.12	19.14	18.26	-1.14%	21,503,869
Jun 4, 2025	19.35	19.46	19.18	19.36	18.47	0.26%	16,556,000
Jun 3, 2025	19.39	19.48	19.20	19.31	18.43	-0.41%	21,219,111
May 30, 2025	19.19	19.47	19.16	19.39	18.50	1.20%	20,590,576
May 29, 2025	19.08	19.30	19.01	19.16	18.28	0.58%	23,056,008