See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 000042.SHE stock page

Shenzhen Centralcon Investment Holding Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-287.9508.3107.9508.2608.2465,526,169
2023-04-277.6807.9207.6407.8107.7972,047,115
2023-04-267.6507.7607.5807.7207.7072,423,991
2023-04-257.8707.9307.6407.7207.7072,884,304
2023-04-248.0208.1107.8307.9207.9072,714,729
2023-04-218.1208.2008.0008.0107.9972,597,600
2023-04-208.2308.2408.0808.1108.0972,792,600
2023-04-198.3808.3908.2208.2308.2172,354,400
2023-04-188.4308.4908.3408.3608.3461,696,600
2023-04-178.4208.4708.3108.4608.4462,677,380
2023-04-148.4608.5208.4108.4308.4162,366,097
2023-04-138.4908.5108.3608.4208.4062,979,450
2023-04-128.5808.6008.4208.5108.4964,363,120
2023-04-118.4108.5808.3108.5608.5463,548,813
2023-04-108.4608.5508.4108.4108.3963,375,797
2023-04-078.3908.6208.3908.5308.5165,669,364
2023-04-068.2608.5808.2008.4008.3865,314,523
2023-04-048.1708.4208.1408.2608.2464,672,749
2023-04-038.0108.2008.0108.1408.1272,027,617
2023-03-318.0008.0708.0008.0308.0171,983,100
2023-03-308.0708.0907.9708.0308.0172,031,100
2023-03-298.1308.1908.0408.0708.0572,323,097
2023-03-288.2808.2808.1308.1708.1572,278,964
2023-03-278.3508.3908.1608.2608.2463,370,848
2023-03-248.1208.4508.0708.3508.3367,255,907
2023-03-238.1508.1608.0708.1208.1071,830,100
2023-03-228.1108.1708.0808.1608.1472,221,700
2023-03-218.0308.1008.0108.1008.0871,529,800
2023-03-208.1308.1308.0208.0208.0072,457,100
2023-03-178.0808.1408.0708.0808.0671,957,700
2023-03-168.1108.1808.0608.0708.0572,352,800
2023-03-158.1408.1908.1208.1608.1472,094,119
2023-03-148.1208.2108.0708.1108.0972,478,300
2023-03-138.1808.1908.1108.1308.1172,448,980
2023-03-108.3408.3408.1208.1808.1674,571,300
2023-03-098.4208.4308.3508.3808.3662,104,848
2023-03-088.3508.4208.3508.4008.3862,275,531
2023-03-078.5108.5508.3608.3608.3463,710,297
2023-03-068.6708.6708.4408.5008.4865,882,400
2023-03-038.6508.7308.6208.6708.6564,069,807
2023-03-028.7708.7708.6308.6708.6565,675,289
2023-03-018.7508.7608.6908.7508.7363,906,611
2023-02-288.6808.7608.5708.7608.7464,547,934
2023-02-278.6908.8508.6608.6808.6665,248,807
2023-02-248.8408.8608.6408.6708.6566,150,788
2023-02-238.9609.0408.7508.8008.7868,826,412
2023-02-228.9509.0708.8908.9808.9659,333,646
2023-02-218.7709.2408.6009.1009.08520,196,750
2023-02-208.7008.7908.4708.6608.6469,054,824
2023-02-178.7508.9708.6908.7108.69611,544,956
2023-02-168.5909.2508.5708.8908.87524,069,634
2023-02-158.4008.8408.3508.6008.58613,610,154
2023-02-148.3708.5008.3708.4108.3964,436,850
2023-02-138.3308.3608.2408.3608.3464,129,095
2023-02-108.2408.3708.2108.3308.3165,741,902
2023-02-098.2308.2908.2008.2408.2263,354,502
2023-02-088.2808.3508.2108.2308.2172,675,744
2023-02-078.2208.3308.1808.2708.2563,546,304
2023-02-068.2408.2408.1608.1708.1572,464,266
2023-02-038.3308.3408.1608.2408.2263,651,230
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-210.0120 CNY
2022-07-070.0320 CNY
2021-07-050.0500 CNY
2020-07-090.1200 CNY
2019-06-130.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.