Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.290	8.380	8.260	8.320	8.306	4,072,867
2023-02-01	8.370	8.370	8.240	8.330	8.316	4,076,704
2023-01-31	8.250	8.340	8.190	8.330	8.316	3,940,741
2023-01-30	8.270	8.370	8.270	8.300	8.286	5,108,319
2023-01-20	8.240	8.280	8.180	8.250	8.236	4,534,087
2023-01-19	8.150	8.260	8.150	8.240	8.226	2,258,260
2023-01-18	8.250	8.260	8.160	8.190	8.177	1,944,640
2023-01-17	8.100	8.220	8.070	8.220	8.207	3,055,287
2023-01-16	7.990	8.120	7.970	8.120	8.107	2,796,260
2023-01-13	7.990	8.000	7.930	7.990	7.977	1,673,900
2023-01-12	8.120	8.120	7.920	7.950	7.937	3,173,997
2023-01-11	8.130	8.200	8.060	8.110	8.097	2,969,853
2023-01-10	8.150	8.170	8.090	8.120	8.107	2,530,955
2023-01-09	8.210	8.230	8.120	8.150	8.137	3,692,200
2023-01-06	8.270	8.280	8.130	8.210	8.197	4,438,397
2023-01-05	8.230	8.230	8.110	8.190	8.177	3,927,420
2023-01-04	7.960	8.290	7.930	8.200	8.187	8,011,855
2023-01-03	7.880	7.980	7.830	7.970	7.957	3,811,235
2022-12-30	7.960	7.960	7.810	7.940	7.927	4,033,624
2022-12-29	8.150	8.150	7.860	7.930	7.917	5,993,877
2022-12-28	8.020	8.250	7.910	8.170	8.157	7,157,001
2022-12-27	8.010	8.050	7.950	8.020	8.007	4,931,731
2022-12-26	8.000	8.000	7.840	7.990	7.977	4,145,116
2022-12-23	7.910	8.040	7.900	7.980	7.967	3,405,600
2022-12-22	8.150	8.220	7.940	8.020	8.007	5,731,988
2022-12-21	8.160	8.240	8.000	8.110	8.097	5,652,614
2022-12-20	8.310	8.320	8.110	8.200	8.187	7,568,141
2022-12-19	8.490	8.650	8.220	8.440	8.426	9,823,900
2022-12-16	8.490	8.600	8.410	8.500	8.486	8,939,108
2022-12-15	8.540	8.550	8.320	8.500	8.486	9,675,563
2022-12-14	8.790	8.800	8.510	8.610	8.596	9,707,982
2022-12-13	8.750	8.890	8.660	8.850	8.835	10,027,389
2022-12-12	9.010	9.020	8.670	8.850	8.835	15,288,608
2022-12-09	8.780	9.060	8.670	9.040	9.025	19,560,692
2022-12-08	8.670	8.840	8.630	8.780	8.766	10,249,435
2022-12-07	8.720	8.730	8.530	8.720	8.706	12,104,680
2022-12-06	8.790	8.920	8.690	8.760	8.746	9,369,530
2022-12-05	8.870	9.110	8.820	8.910	8.895	15,268,222
2022-12-02	9.010	9.020	8.710	8.840	8.825	16,625,360
2022-12-01	9.190	9.300	8.950	9.120	9.105	25,895,875
2022-11-30	9.190	9.980	9.130	9.240	9.225	41,456,633
2022-11-29	9.010	9.450	8.660	9.430	9.415	43,089,692
2022-11-28	8.410	8.660	8.220	8.590	8.576	15,619,512
2022-11-25	8.360	8.760	8.310	8.680	8.666	25,677,460
2022-11-24	8.200	8.450	8.180	8.320	8.306	15,652,238
2022-11-23	8.030	8.140	7.980	8.060	8.047	5,208,000
2022-11-22	8.200	8.340	8.010	8.090	8.077	6,808,388
2022-11-21	8.150	8.160	7.970	8.110	8.097	6,943,800
2022-11-18	8.310	8.380	8.180	8.200	8.187	7,318,139
2022-11-17	8.350	8.470	8.220	8.280	8.266	8,863,602
2022-11-16	8.530	8.650	8.320	8.400	8.386	14,294,780
2022-11-15	8.500	8.710	8.360	8.590	8.576	18,447,589
2022-11-14	8.810	8.870	8.400	8.550	8.536	26,351,898
2022-11-11	8.040	8.580	7.980	8.340	8.326	23,933,350
2022-11-10	7.920	7.980	7.780	7.890	7.877	11,282,500
2022-11-09	7.580	8.170	7.570	8.070	8.057	19,244,109
2022-11-08	7.520	7.650	7.480	7.560	7.548	5,867,588
2022-11-07	7.510	7.560	7.460	7.540	7.528	6,688,500
2022-11-04	7.380	7.510	7.340	7.460	7.448	6,922,900
2022-11-03	7.320	7.400	7.280	7.370	7.358	4,261,480

← NewerPage 16 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.