Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.810 | 4.010 | 3.770 | 3.980 | 3.980 | 12,065,514 |
| 2024-04-25 | 3.710 | 3.920 | 3.650 | 3.820 | 3.820 | 10,544,200 |
| 2024-04-24 | 3.580 | 3.870 | 3.580 | 3.710 | 3.710 | 13,372,804 |
| 2024-04-23 | 3.490 | 3.630 | 3.470 | 3.570 | 3.570 | 8,749,970 |
| 2024-04-22 | 3.530 | 3.580 | 3.420 | 3.490 | 3.490 | 6,987,652 |
| 2024-04-19 | 3.580 | 3.660 | 3.530 | 3.560 | 3.560 | 8,770,300 |
| 2024-04-18 | 3.630 | 3.680 | 3.470 | 3.610 | 3.610 | 13,631,334 |
| 2024-04-17 | 3.460 | 3.670 | 3.460 | 3.610 | 3.610 | 14,954,264 |
| 2024-04-16 | 3.870 | 3.870 | 3.510 | 3.510 | 3.510 | 17,278,200 |
| 2024-04-15 | 4.070 | 4.120 | 3.770 | 3.900 | 3.900 | 15,540,600 |
| 2024-04-12 | 4.240 | 4.300 | 4.080 | 4.100 | 4.100 | 10,379,100 |
| 2024-04-11 | 4.250 | 4.320 | 4.190 | 4.250 | 4.250 | 10,293,000 |
| 2024-04-10 | 4.490 | 4.510 | 4.200 | 4.240 | 4.240 | 17,933,729 |
| 2024-04-09 | 4.450 | 4.580 | 4.430 | 4.520 | 4.520 | 11,760,023 |
| 2024-04-08 | 4.730 | 4.790 | 4.470 | 4.470 | 4.470 | 22,045,244 |
| 2024-04-03 | 4.900 | 4.950 | 4.670 | 4.700 | 4.700 | 36,028,132 |
| 2024-04-02 | 4.700 | 5.150 | 4.620 | 5.010 | 5.010 | 41,881,344 |
| 2024-04-01 | 4.520 | 4.870 | 4.520 | 4.680 | 4.680 | 17,859,502 |
| 2024-03-29 | 4.480 | 4.650 | 4.470 | 4.520 | 4.520 | 8,727,838 |
| 2024-03-28 | 4.490 | 4.580 | 4.410 | 4.490 | 4.490 | 18,261,404 |
| 2024-03-27 | 4.770 | 4.800 | 4.520 | 4.520 | 4.520 | 24,533,491 |
| 2024-03-26 | 4.520 | 4.940 | 4.500 | 4.870 | 4.870 | 30,965,992 |
| 2024-03-25 | 4.560 | 4.760 | 4.560 | 4.580 | 4.580 | 15,426,956 |
| 2024-03-22 | 4.690 | 4.740 | 4.520 | 4.620 | 4.620 | 18,678,048 |
| 2024-03-21 | 4.820 | 4.870 | 4.740 | 4.750 | 4.750 | 18,907,140 |
| 2024-03-20 | 4.800 | 4.970 | 4.710 | 4.750 | 4.750 | 24,173,727 |
| 2024-03-19 | 4.840 | 4.930 | 4.750 | 4.770 | 4.770 | 20,685,065 |
| 2024-03-18 | 4.850 | 4.880 | 4.740 | 4.800 | 4.800 | 24,734,924 |
| 2024-03-15 | 4.650 | 5.040 | 4.500 | 4.890 | 4.890 | 42,496,025 |
| 2024-03-14 | 4.740 | 5.040 | 4.630 | 4.680 | 4.680 | 43,196,858 |
| 2024-03-13 | 4.700 | 5.420 | 4.690 | 5.090 | 5.090 | 58,247,396 |
| 2024-03-12 | 4.460 | 4.930 | 4.220 | 4.930 | 4.930 | 49,153,674 |
| 2024-03-11 | 4.080 | 4.480 | 4.050 | 4.480 | 4.480 | 26,199,394 |
| 2024-03-08 | 4.050 | 4.090 | 4.010 | 4.070 | 4.070 | 6,549,465 |
| 2024-03-07 | 4.050 | 4.160 | 4.030 | 4.050 | 4.050 | 8,409,532 |
| 2024-03-06 | 4.030 | 4.110 | 3.990 | 4.060 | 4.060 | 8,353,917 |
| 2024-03-05 | 4.120 | 4.200 | 4.010 | 4.030 | 4.030 | 9,872,354 |
| 2024-03-04 | 4.220 | 4.250 | 4.040 | 4.130 | 4.130 | 14,134,023 |
| 2024-03-01 | 4.250 | 4.440 | 4.140 | 4.210 | 4.210 | 14,291,528 |
| 2024-02-29 | 4.040 | 4.240 | 4.030 | 4.220 | 4.220 | 20,040,661 |
| 2024-02-28 | 4.880 | 4.880 | 4.170 | 4.170 | 4.170 | 36,340,438 |
| 2024-02-27 | 4.200 | 4.630 | 4.160 | 4.630 | 4.630 | 13,662,260 |
| 2024-02-26 | 4.100 | 4.310 | 3.980 | 4.210 | 4.210 | 18,206,065 |
| 2024-02-23 | 3.940 | 4.120 | 3.900 | 4.110 | 4.110 | 16,280,695 |
| 2024-02-22 | 3.820 | 3.970 | 3.790 | 3.920 | 3.920 | 12,068,828 |
| 2024-02-21 | 3.660 | 3.940 | 3.590 | 3.810 | 3.810 | 17,846,698 |
| 2024-02-20 | 3.480 | 3.730 | 3.430 | 3.680 | 3.680 | 16,906,800 |
| 2024-02-19 | 3.370 | 3.510 | 3.350 | 3.490 | 3.490 | 18,615,458 |
| 2024-02-08 | 3.080 | 3.410 | 2.930 | 3.360 | 3.360 | 28,643,630 |
| 2024-02-07 | 3.610 | 3.650 | 3.250 | 3.250 | 3.250 | 19,880,950 |
| 2024-02-06 | 3.610 | 3.710 | 3.610 | 3.610 | 3.610 | 21,518,340 |
| 2024-02-05 | 4.500 | 4.540 | 4.010 | 4.010 | 4.010 | 11,467,494 |
| 2024-02-02 | 4.560 | 4.970 | 4.330 | 4.460 | 4.460 | 15,940,918 |
| 2024-02-01 | 4.850 | 4.990 | 4.480 | 4.580 | 4.580 | 13,250,294 |
| 2024-01-31 | 5.180 | 5.290 | 4.810 | 4.880 | 4.880 | 11,906,960 |
| 2024-01-30 | 5.570 | 5.610 | 5.310 | 5.330 | 5.330 | 8,085,340 |
| 2024-01-29 | 5.950 | 5.970 | 5.600 | 5.610 | 5.610 | 8,018,500 |
| 2024-01-26 | 5.670 | 5.940 | 5.640 | 5.880 | 5.880 | 9,200,700 |
| 2024-01-25 | 5.410 | 5.660 | 5.390 | 5.640 | 5.640 | 7,020,564 |
| 2024-01-24 | 5.160 | 5.400 | 5.130 | 5.390 | 5.390 | 7,920,244 |
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.