Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.230	7.470	7.230	7.370	7.358	6,998,742
2022-11-01	7.240	7.370	7.160	7.290	7.278	8,110,852
2022-10-31	7.080	7.190	6.990	7.120	7.108	5,410,579
2022-10-28	7.520	7.520	7.070	7.080	7.068	9,390,330
2022-10-27	7.530	7.650	7.510	7.510	7.498	8,444,852
2022-10-26	7.560	7.630	7.470	7.470	7.458	7,601,199
2022-10-25	7.610	7.700	7.400	7.560	7.548	6,395,304
2022-10-24	7.930	7.980	7.610	7.690	7.677	8,254,479
2022-10-21	8.090	8.160	7.860	7.900	7.887	7,713,580
2022-10-20	8.190	8.200	8.010	8.010	7.997	8,182,320
2022-10-19	8.260	8.400	8.210	8.230	8.217	7,698,014
2022-10-18	8.330	8.410	8.260	8.300	8.286	8,029,600
2022-10-17	8.110	8.420	7.990	8.340	8.326	11,621,700
2022-10-14	8.110	8.210	8.040	8.170	8.157	9,194,304
2022-10-13	8.120	8.150	7.880	8.040	8.027	10,553,200
2022-10-12	8.120	8.230	7.840	8.200	8.187	12,069,673
2022-10-11	8.260	8.390	8.040	8.140	8.127	10,434,920
2022-10-10	8.330	8.710	8.270	8.350	8.336	16,909,430
2022-09-30	8.290	8.350	8.030	8.210	8.197	12,574,090
2022-09-29	8.470	8.510	8.100	8.150	8.137	11,845,400
2022-09-28	8.770	8.770	8.420	8.430	8.416	12,220,423
2022-09-27	8.850	8.980	8.500	8.760	8.746	17,991,424
2022-09-26	9.090	9.440	8.760	8.840	8.825	18,747,269
2022-09-23	9.670	9.780	9.150	9.160	9.145	21,592,620
2022-09-22	9.760	10.040	9.470	9.560	9.544	22,895,120
2022-09-21	9.760	9.980	9.330	9.920	9.904	29,090,218
2022-09-20	9.950	10.340	9.700	10.040	10.024	32,426,218
2022-09-19	10.160	10.860	9.890	9.890	9.874	42,718,095
2022-09-16	11.630	11.750	10.990	10.990	10.972	39,334,364
2022-09-15	11.130	12.210	10.750	12.210	12.190	61,354,151
2022-09-14	10.480	12.200	10.180	11.100	11.082	72,930,009
2022-09-13	10.690	11.150	10.690	11.150	11.132	64,636,781
2022-09-09	9.230	10.140	9.080	10.140	10.123	45,248,543
2022-09-08	9.330	9.500	8.950	9.220	9.205	26,323,052
2022-09-07	10.000	10.600	9.270	9.640	9.624	42,438,990
2022-09-06	8.990	9.930	8.930	9.930	9.914	23,346,309
2022-09-05	8.690	9.040	8.680	9.030	9.015	3,791,500
2022-09-02	8.930	8.980	8.670	8.690	8.676	3,266,198
2022-09-01	8.530	9.100	8.530	8.910	8.895	5,027,442
2022-08-31	8.880	8.880	8.510	8.530	8.516	2,191,200
2022-08-30	8.780	8.900	8.700	8.860	8.845	1,427,700
2022-08-29	8.660	8.800	8.500	8.790	8.776	1,626,600
2022-08-26	8.840	8.840	8.660	8.700	8.686	1,294,700
2022-08-25	8.970	9.020	8.730	8.840	8.825	1,658,800
2022-08-24	9.070	9.100	8.860	8.950	8.935	1,986,800
2022-08-23	9.120	9.120	8.990	9.040	9.025	2,020,200
2022-08-22	8.970	9.200	8.880	9.120	9.105	3,285,500
2022-08-19	8.770	9.190	8.700	8.990	8.975	3,443,311
2022-08-18	8.670	8.780	8.650	8.750	8.736	1,415,200
2022-08-17	8.700	8.740	8.620	8.710	8.696	1,133,800
2022-08-16	8.630	8.790	8.520	8.670	8.656	1,182,458
2022-08-15	8.550	8.650	8.440	8.560	8.546	1,061,600
2022-08-12	8.550	8.650	8.500	8.570	8.556	912,400
2022-08-11	8.400	8.610	8.370	8.550	8.536	1,538,980
2022-08-10	8.350	8.420	8.260	8.410	8.396	1,648,358
2022-08-09	8.560	8.680	8.390	8.480	8.466	1,295,242
2022-08-08	8.300	8.620	8.280	8.570	8.556	1,950,002
2022-08-05	8.220	8.340	8.210	8.310	8.296	853,016
2022-08-04	8.240	8.320	8.140	8.290	8.276	900,900
2022-08-03	8.250	8.370	8.210	8.230	8.217	1,541,300

← NewerPage 17 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.