Shenzhen Centralcon Investment Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.100	5.150	4.920	5.120	5.120	6,245,818
2024-01-22	5.450	5.460	5.010	5.070	5.070	10,437,000
2024-01-19	5.430	5.590	5.400	5.470	5.470	5,717,388
2024-01-18	5.490	5.510	5.250	5.390	5.390	6,488,600
2024-01-17	5.650	5.660	5.500	5.520	5.520	4,945,236
2024-01-16	5.840	5.890	5.560	5.660	5.660	6,832,996
2024-01-15	5.750	5.870	5.630	5.860	5.860	4,795,400
2024-01-12	5.720	5.860	5.680	5.770	5.770	4,945,714
2024-01-11	5.690	5.740	5.600	5.730	5.730	4,634,427
2024-01-10	5.680	5.740	5.570	5.690	5.690	4,505,200
2024-01-09	5.650	5.790	5.620	5.700	5.700	5,146,734
2024-01-08	5.830	5.830	5.650	5.660	5.660	4,985,001
2024-01-05	5.710	5.880	5.710	5.760	5.760	7,647,424
2024-01-04	5.850	5.850	5.680	5.700	5.700	7,542,714
2024-01-03	5.640	5.920	5.640	5.900	5.900	9,891,390
2024-01-02	5.770	5.770	5.590	5.620	5.620	6,578,132
2023-12-29	5.900	5.920	5.740	5.740	5.740	5,503,100
2023-12-28	5.740	5.900	5.680	5.870	5.870	4,280,000
2023-12-27	5.780	5.830	5.700	5.790	5.790	3,267,000
2023-12-26	5.870	5.870	5.740	5.760	5.760	3,303,400
2023-12-25	5.940	5.940	5.780	5.850	5.850	4,609,000
2023-12-22	6.060	6.110	5.890	5.920	5.920	4,557,900
2023-12-21	6.000	6.110	5.940	6.060	6.060	4,327,300
2023-12-20	6.090	6.130	5.990	6.000	6.000	3,790,600
2023-12-19	6.170	6.190	6.030	6.080	6.080	3,929,000
2023-12-18	6.320	6.430	6.160	6.180	6.180	4,648,371
2023-12-15	6.260	6.420	6.260	6.340	6.340	6,492,500
2023-12-14	6.220	6.270	6.150	6.190	6.190	2,947,400
2023-12-13	6.240	6.260	6.130	6.150	6.150	4,759,241
2023-12-12	6.100	6.250	6.040	6.250	6.250	7,878,281
2023-12-11	6.360	6.380	6.060	6.120	6.120	9,667,200
2023-12-08	6.580	6.640	6.250	6.370	6.370	10,729,574
2023-12-07	6.490	6.740	6.470	6.570	6.570	10,136,681
2023-12-06	6.450	6.620	6.430	6.520	6.520	6,401,105
2023-12-05	6.520	6.590	6.450	6.460	6.460	5,311,200
2023-12-04	6.620	6.700	6.460	6.540	6.540	5,464,200
2023-12-01	6.490	6.670	6.390	6.670	6.670	6,427,600
2023-11-30	6.490	6.520	6.420	6.500	6.500	3,021,500
2023-11-29	6.670	6.690	6.410	6.460	6.460	7,099,855
2023-11-28	6.770	6.800	6.640	6.670	6.670	6,330,673
2023-11-27	6.960	6.990	6.730	6.750	6.750	6,912,800
2023-11-24	7.020	7.120	6.940	6.950	6.950	7,103,722
2023-11-23	6.930	7.050	6.800	7.020	7.020	6,190,154
2023-11-22	6.860	7.000	6.830	6.860	6.860	7,335,154
2023-11-21	6.720	6.980	6.710	6.870	6.870	6,403,432
2023-11-20	6.570	6.770	6.560	6.700	6.700	5,657,905
2023-11-17	6.650	6.650	6.550	6.560	6.560	1,927,802
2023-11-16	6.680	6.690	6.550	6.630	6.630	3,933,860
2023-11-15	6.770	6.790	6.650	6.700	6.700	3,981,200
2023-11-14	6.600	6.740	6.570	6.740	6.740	5,355,200
2023-11-13	6.510	6.630	6.420	6.590	6.590	5,650,025
2023-11-10	6.540	6.550	6.400	6.490	6.490	3,074,511
2023-11-09	6.560	6.670	6.500	6.540	6.540	4,114,582
2023-11-08	6.590	6.630	6.510	6.560	6.560	3,570,740
2023-11-07	6.580	6.710	6.510	6.580	6.580	4,989,158
2023-11-06	6.400	6.650	6.380	6.600	6.600	7,543,336
2023-11-03	6.530	6.570	6.350	6.390	6.390	6,168,900
2023-11-02	6.460	6.680	6.400	6.550	6.550	6,605,555
2023-11-01	6.450	6.550	6.410	6.440	6.440	3,184,099
2023-10-31	6.400	6.480	6.330	6.470	6.470	3,313,905

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.