Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.170	8.360	8.150	8.260	8.260	6,256,537
2023-07-27	8.110	8.290	7.970	8.170	8.170	9,374,466
2023-07-26	8.080	8.250	8.010	8.230	8.230	9,375,247
2023-07-25	7.870	8.100	7.870	8.080	8.080	7,544,616
2023-07-24	7.890	7.890	7.680	7.800	7.800	6,836,182
2023-07-21	7.760	7.910	7.680	7.810	7.810	6,000,150
2023-07-20	7.730	7.810	7.690	7.720	7.720	4,375,905
2023-07-19	7.540	7.730	7.530	7.710	7.710	3,643,405
2023-07-18	7.520	7.610	7.440	7.540	7.540	2,094,447
2023-07-17	7.540	7.540	7.380	7.500	7.500	4,768,176
2023-07-14	7.610	7.750	7.590	7.650	7.650	2,908,300
2023-07-13	7.520	7.660	7.500	7.610	7.610	2,238,568
2023-07-12	7.630	7.630	7.500	7.500	7.500	2,568,967
2023-07-11	7.710	7.750	7.610	7.630	7.630	2,385,867
2023-07-10	7.710	7.740	7.600	7.630	7.630	2,081,332
2023-07-07	7.660	7.790	7.650	7.710	7.710	3,919,161
2023-07-06	7.580	7.720	7.520	7.690	7.690	3,036,400
2023-07-05	7.500	7.690	7.470	7.600	7.600	3,588,972
2023-07-04	7.570	7.570	7.460	7.540	7.540	2,119,800
2023-07-03	7.440	7.620	7.440	7.570	7.570	2,659,652
2023-06-30	7.370	7.540	7.340	7.480	7.480	2,714,482
2023-06-29	7.400	7.420	7.280	7.340	7.340	2,285,100
2023-06-28	7.480	7.480	7.300	7.450	7.450	2,737,756
2023-06-27	7.140	7.470	7.080	7.460	7.460	5,453,052
2023-06-26	7.180	7.190	7.050	7.060	7.060	4,184,600
2023-06-21	7.270	7.350	7.170	7.190	7.190	2,964,900
2023-06-20	7.450	7.450	7.270	7.290	7.278	4,040,540
2023-06-19	7.680	7.680	7.450	7.450	7.438	4,367,889
2023-06-16	7.710	7.820	7.700	7.720	7.707	2,817,989
2023-06-15	7.740	7.780	7.690	7.730	7.717	2,925,500
2023-06-14	7.760	7.860	7.700	7.730	7.717	3,196,744
2023-06-13	7.860	7.920	7.750	7.750	7.737	3,210,700
2023-06-12	7.790	7.890	7.680	7.840	7.827	3,563,208
2023-06-09	7.900	7.950	7.770	7.800	7.787	5,039,680
2023-06-08	7.830	7.970	7.750	7.900	7.887	5,996,824
2023-06-07	7.700	7.880	7.690	7.790	7.777	4,467,500
2023-06-06	7.620	7.860	7.620	7.720	7.707	5,217,518
2023-06-05	7.710	7.710	7.610	7.690	7.677	3,086,625
2023-06-02	7.490	7.800	7.440	7.720	7.707	5,698,880
2023-06-01	7.510	7.510	7.400	7.440	7.428	2,566,689
2023-05-31	7.590	7.660	7.510	7.540	7.528	1,869,889
2023-05-30	7.480	7.590	7.380	7.590	7.578	3,332,400
2023-05-29	7.620	7.690	7.480	7.510	7.498	2,321,084
2023-05-26	7.580	7.670	7.420	7.640	7.627	2,925,700
2023-05-25	7.590	7.660	7.470	7.590	7.578	2,681,688
2023-05-24	7.760	7.780	7.610	7.630	7.617	3,130,754
2023-05-23	7.830	7.890	7.760	7.780	7.767	3,071,500
2023-05-22	7.880	7.910	7.770	7.830	7.817	2,358,802
2023-05-19	7.970	8.000	7.820	7.880	7.867	2,807,300
2023-05-18	8.070	8.130	7.970	8.000	7.987	2,487,352
2023-05-17	8.080	8.200	8.060	8.090	8.077	2,781,302
2023-05-16	8.350	8.350	8.090	8.140	8.127	3,109,000
2023-05-15	8.430	8.440	8.180	8.320	8.306	3,812,941
2023-05-12	8.440	8.520	8.410	8.430	8.416	2,122,863
2023-05-11	8.340	8.480	8.290	8.430	8.416	2,816,149
2023-05-10	8.470	8.470	8.230	8.310	8.296	3,210,186
2023-05-09	8.470	8.550	8.360	8.370	8.356	3,637,077
2023-05-08	8.460	8.480	8.280	8.460	8.446	3,529,183
2023-05-05	8.420	8.510	8.340	8.470	8.456	4,637,492
2023-05-04	8.170	8.430	8.160	8.410	8.396	4,875,608

← NewerPage 14 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.