Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.630 | 3.750 | 3.610 | 3.680 | 3.680 | 10,896,000 |
| 2024-07-24 | 3.810 | 3.860 | 3.660 | 3.680 | 3.680 | 12,662,500 |
| 2024-07-23 | 3.880 | 4.000 | 3.810 | 3.810 | 3.810 | 13,704,800 |
| 2024-07-22 | 3.800 | 3.920 | 3.770 | 3.880 | 3.880 | 10,818,700 |
| 2024-07-19 | 3.800 | 3.860 | 3.740 | 3.830 | 3.830 | 12,104,802 |
| 2024-07-18 | 3.780 | 3.850 | 3.700 | 3.840 | 3.840 | 14,591,543 |
| 2024-07-17 | 3.840 | 4.040 | 3.820 | 3.820 | 3.820 | 21,647,323 |
| 2024-07-16 | 3.890 | 3.920 | 3.780 | 3.860 | 3.860 | 19,177,666 |
| 2024-07-15 | 4.110 | 4.120 | 3.890 | 3.950 | 3.950 | 30,459,423 |
| 2024-07-12 | 3.750 | 4.150 | 3.740 | 4.150 | 4.150 | 15,245,898 |
| 2024-07-11 | 3.960 | 3.970 | 3.640 | 3.770 | 3.770 | 26,645,200 |
| 2024-07-10 | 4.040 | 4.040 | 3.870 | 3.990 | 3.990 | 10,880,600 |
| 2024-07-09 | 4.060 | 4.150 | 3.950 | 4.080 | 4.080 | 12,493,804 |
| 2024-07-08 | 4.190 | 4.210 | 4.030 | 4.060 | 4.060 | 9,388,100 |
| 2024-07-05 | 4.230 | 4.280 | 4.150 | 4.220 | 4.220 | 10,866,100 |
| 2024-07-04 | 4.440 | 4.470 | 4.200 | 4.240 | 4.240 | 15,953,028 |
| 2024-07-03 | 4.430 | 4.560 | 4.390 | 4.470 | 4.470 | 18,368,900 |
| 2024-07-02 | 4.400 | 4.570 | 4.360 | 4.440 | 4.440 | 30,118,444 |
| 2024-07-01 | 3.930 | 4.350 | 3.920 | 4.350 | 4.350 | 17,491,300 |
| 2024-06-28 | 3.940 | 4.050 | 3.920 | 3.950 | 3.950 | 7,984,400 |
| 2024-06-27 | 4.000 | 4.090 | 3.950 | 3.950 | 3.950 | 10,578,000 |
| 2024-06-26 | 3.930 | 4.000 | 3.840 | 3.980 | 3.980 | 11,007,900 |
| 2024-06-25 | 3.910 | 4.040 | 3.820 | 3.950 | 3.950 | 15,233,800 |
| 2024-06-24 | 4.020 | 4.040 | 3.850 | 3.880 | 3.880 | 16,842,300 |
| 2024-06-21 | 4.120 | 4.200 | 4.040 | 4.070 | 4.070 | 18,705,839 |
| 2024-06-20 | 4.370 | 4.380 | 4.140 | 4.160 | 4.160 | 23,897,655 |
| 2024-06-19 | 4.630 | 4.740 | 4.400 | 4.420 | 4.420 | 30,317,556 |
| 2024-06-18 | 4.990 | 5.000 | 4.530 | 4.580 | 4.580 | 37,752,500 |
| 2024-06-17 | 4.420 | 4.760 | 4.410 | 4.760 | 4.760 | 6,057,900 |
| 2024-06-14 | 4.190 | 4.450 | 4.160 | 4.330 | 4.330 | 14,096,467 |
| 2024-06-13 | 4.340 | 4.370 | 4.150 | 4.180 | 4.180 | 6,948,946 |
| 2024-06-12 | 4.290 | 4.370 | 4.240 | 4.330 | 4.330 | 7,725,127 |
| 2024-06-11 | 4.310 | 4.360 | 4.190 | 4.290 | 4.290 | 10,980,400 |
| 2024-06-07 | 4.200 | 4.360 | 4.180 | 4.330 | 4.330 | 13,357,334 |
| 2024-06-06 | 4.450 | 4.530 | 4.090 | 4.180 | 4.180 | 15,693,520 |
| 2024-06-05 | 4.620 | 4.630 | 4.440 | 4.440 | 4.440 | 9,499,400 |
| 2024-06-04 | 4.580 | 4.700 | 4.480 | 4.650 | 4.650 | 13,237,600 |
| 2024-06-03 | 4.810 | 4.840 | 4.510 | 4.620 | 4.620 | 14,542,500 |
| 2024-05-31 | 4.830 | 4.870 | 4.760 | 4.810 | 4.810 | 9,769,734 |
| 2024-05-30 | 4.880 | 4.910 | 4.750 | 4.790 | 4.790 | 11,143,844 |
| 2024-05-29 | 4.900 | 5.090 | 4.880 | 4.920 | 4.920 | 13,671,900 |
| 2024-05-28 | 5.050 | 5.070 | 4.800 | 4.840 | 4.840 | 13,128,200 |
| 2024-05-27 | 4.900 | 5.050 | 4.840 | 5.020 | 5.020 | 15,033,000 |
| 2024-05-24 | 5.000 | 5.020 | 4.860 | 4.890 | 4.890 | 16,310,544 |
| 2024-05-23 | 5.060 | 5.170 | 4.970 | 5.000 | 5.000 | 23,652,900 |
| 2024-05-22 | 5.180 | 5.400 | 5.140 | 5.170 | 5.170 | 31,808,394 |
| 2024-05-21 | 5.190 | 5.240 | 5.130 | 5.180 | 5.180 | 22,261,500 |
| 2024-05-20 | 5.250 | 5.280 | 5.080 | 5.160 | 5.160 | 33,753,386 |
| 2024-05-17 | 5.160 | 5.430 | 5.020 | 5.380 | 5.380 | 39,496,478 |
| 2024-05-16 | 4.890 | 5.230 | 4.880 | 5.060 | 5.060 | 36,088,363 |
| 2024-05-15 | 4.870 | 5.060 | 4.840 | 4.900 | 4.900 | 30,476,279 |
| 2024-05-14 | 4.610 | 5.070 | 4.610 | 4.910 | 4.910 | 35,139,149 |
| 2024-05-13 | 4.720 | 4.730 | 4.590 | 4.610 | 4.610 | 12,831,444 |
| 2024-05-10 | 4.610 | 4.830 | 4.580 | 4.760 | 4.760 | 18,410,400 |
| 2024-05-09 | 4.520 | 4.740 | 4.520 | 4.590 | 4.590 | 13,703,000 |
| 2024-05-08 | 4.660 | 4.710 | 4.480 | 4.500 | 4.500 | 15,206,700 |
| 2024-05-07 | 4.620 | 4.820 | 4.570 | 4.690 | 4.690 | 21,087,451 |
| 2024-05-06 | 4.580 | 4.790 | 4.580 | 4.660 | 4.660 | 26,911,099 |
| 2024-04-30 | 4.500 | 4.750 | 4.420 | 4.470 | 4.470 | 30,685,697 |
| 2024-04-29 | 3.960 | 4.340 | 3.950 | 4.320 | 4.320 | 17,875,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0120 CNY |
| 2022-07-07 | 0.0320 CNY |
| 2021-07-05 | 0.0500 CNY |
| 2020-07-09 | 0.1200 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.