Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.320	6.440	6.260	6.410	6.410	4,398,361
2023-10-27	6.210	6.350	6.210	6.310	6.310	3,380,620
2023-10-26	6.480	6.480	6.200	6.270	6.270	4,980,400
2023-10-25	6.350	6.540	6.350	6.480	6.480	5,573,345
2023-10-24	6.180	6.360	6.130	6.320	6.320	4,763,901
2023-10-23	6.320	6.320	6.130	6.180	6.180	3,605,608
2023-10-20	6.250	6.420	6.200	6.320	6.320	4,223,827
2023-10-19	6.210	6.340	6.180	6.260	6.260	3,405,800
2023-10-18	6.320	6.370	6.220	6.220	6.220	3,106,740
2023-10-17	6.390	6.410	6.270	6.360	6.360	2,893,400
2023-10-16	6.470	6.490	6.340	6.370	6.370	3,577,400
2023-10-13	6.540	6.550	6.420	6.470	6.470	2,443,100
2023-10-12	6.510	6.560	6.440	6.540	6.540	3,029,608
2023-10-11	6.490	6.520	6.430	6.480	6.480	3,235,573
2023-10-10	6.520	6.570	6.480	6.490	6.490	2,720,607
2023-10-09	6.670	6.680	6.480	6.510	6.510	4,226,354
2023-09-28	6.740	6.780	6.660	6.680	6.680	4,352,200
2023-09-27	6.770	6.810	6.720	6.720	6.720	2,969,100
2023-09-26	6.760	6.840	6.720	6.750	6.750	2,947,600
2023-09-25	6.980	6.990	6.770	6.790	6.790	4,690,100
2023-09-22	6.810	7.040	6.760	7.010	7.010	4,489,944
2023-09-21	6.870	6.960	6.800	6.800	6.800	3,429,500
2023-09-20	6.760	6.940	6.730	6.860	6.860	6,253,500
2023-09-19	7.040	7.060	6.730	6.740	6.740	10,552,900
2023-09-18	7.110	7.140	7.010	7.030	7.030	3,534,300
2023-09-15	7.240	7.270	7.060	7.150	7.150	6,391,676
2023-09-14	7.270	7.300	7.180	7.200	7.200	3,539,373
2023-09-13	7.230	7.320	7.210	7.270	7.270	2,762,244
2023-09-12	7.220	7.270	7.180	7.260	7.260	1,928,844
2023-09-11	7.200	7.250	7.090	7.230	7.230	3,295,915
2023-09-08	7.200	7.280	7.150	7.180	7.180	2,973,034
2023-09-07	7.340	7.430	7.210	7.240	7.240	4,286,200
2023-09-06	7.200	7.450	7.130	7.350	7.350	6,564,842
2023-09-05	7.460	7.490	7.200	7.210	7.210	6,675,600
2023-09-04	7.440	7.600	7.420	7.470	7.470	6,323,388
2023-09-01	7.480	7.580	7.350	7.380	7.380	5,353,500
2023-08-31	7.980	8.000	7.370	7.400	7.400	11,737,700
2023-08-30	8.180	8.180	7.960	7.990	7.990	6,723,500
2023-08-29	7.850	8.200	7.780	8.200	8.200	11,178,568
2023-08-28	7.850	8.040	7.780	7.870	7.870	8,621,200
2023-08-25	7.470	7.610	7.420	7.470	7.470	3,342,800
2023-08-24	7.590	7.680	7.440	7.450	7.450	3,168,439
2023-08-23	7.720	7.770	7.580	7.600	7.600	2,982,804
2023-08-22	7.840	7.920	7.660	7.770	7.770	4,477,725
2023-08-21	7.960	8.050	7.810	7.820	7.820	5,378,248
2023-08-18	8.300	8.330	7.970	7.990	7.990	4,953,400
2023-08-17	8.290	8.310	8.120	8.280	8.280	4,732,053
2023-08-16	8.180	8.470	8.070	8.340	8.340	5,521,262
2023-08-15	8.190	8.250	8.090	8.160	8.160	3,639,978
2023-08-14	8.150	8.280	7.860	8.220	8.220	6,119,954
2023-08-11	8.350	8.630	8.230	8.250	8.250	7,343,654
2023-08-10	8.290	8.390	8.230	8.310	8.310	4,100,912
2023-08-09	8.320	8.370	8.220	8.280	8.280	3,807,300
2023-08-08	8.380	8.460	8.260	8.290	8.290	3,962,782
2023-08-07	8.490	8.490	8.310	8.380	8.380	5,427,561
2023-08-04	8.670	8.670	8.490	8.520	8.520	5,151,840
2023-08-03	8.520	8.660	8.300	8.620	8.620	7,846,940
2023-08-02	8.360	8.670	8.290	8.520	8.520	7,281,119
2023-08-01	8.480	8.570	8.390	8.460	8.460	6,162,681
2023-07-31	8.330	8.580	8.300	8.500	8.500	9,236,853

← NewerPage 13 of 21 · 1,217 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.