Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.510	8.530	8.030	8.160	8.147	2,392,258
2022-08-01	8.740	8.790	8.520	8.540	8.526	1,458,746
2022-07-29	8.970	9.010	8.730	8.790	8.776	1,816,754
2022-07-28	8.880	9.150	8.840	8.990	8.975	2,264,956
2022-07-27	9.160	9.160	8.830	8.860	8.845	2,202,900
2022-07-26	8.820	9.120	8.720	9.100	9.085	2,568,000
2022-07-25	8.790	9.040	8.730	8.820	8.806	1,849,100
2022-07-22	8.860	9.000	8.760	8.870	8.855	1,495,800
2022-07-21	8.970	9.010	8.850	8.860	8.845	1,521,300
2022-07-20	8.960	9.010	8.870	8.970	8.955	1,848,258
2022-07-19	9.180	9.240	8.900	8.960	8.945	3,293,100
2022-07-18	8.830	9.380	8.810	9.200	9.185	3,362,102
2022-07-15	9.270	9.310	8.840	8.850	8.835	2,814,826
2022-07-14	9.380	9.410	9.200	9.270	9.255	2,772,080
2022-07-13	9.500	9.640	9.370	9.450	9.434	3,304,544
2022-07-12	9.670	9.680	9.360	9.530	9.514	3,574,100
2022-07-11	9.180	9.570	9.040	9.460	9.444	5,919,434
2022-07-08	9.290	9.390	9.070	9.180	9.165	3,630,504
2022-07-07	8.640	9.430	8.580	9.410	9.395	8,568,582
2022-07-06	8.810	8.840	8.550	8.610	8.564	1,858,002
2022-07-05	8.840	8.890	8.670	8.790	8.743	2,272,300
2022-07-04	9.100	9.180	8.720	8.800	8.753	4,007,302
2022-07-01	9.020	9.480	8.950	9.090	9.041	4,845,238
2022-06-30	9.190	9.210	8.920	9.010	8.962	4,306,232
2022-06-29	9.050	9.250	9.030	9.120	9.071	5,427,532
2022-06-28	9.060	9.130	9.010	9.050	9.002	2,578,434
2022-06-27	9.120	9.180	9.040	9.090	9.041	2,438,800
2022-06-24	9.130	9.210	9.050	9.160	9.111	3,318,730
2022-06-23	9.180	9.290	9.000	9.130	9.081	4,716,598
2022-06-22	9.060	9.300	8.970	9.180	9.131	7,756,600
2022-06-21	8.790	9.230	8.720	9.130	9.081	7,238,700
2022-06-20	8.660	8.870	8.660	8.800	8.753	3,311,600
2022-06-17	8.720	8.830	8.550	8.660	8.614	3,317,800
2022-06-16	8.720	8.840	8.600	8.840	8.793	2,814,300
2022-06-15	8.590	8.920	8.520	8.670	8.624	5,842,330
2022-06-14	8.350	8.630	8.220	8.500	8.455	2,878,202
2022-06-13	8.730	8.730	8.300	8.390	8.345	4,774,702
2022-06-10	8.630	8.790	8.520	8.780	8.733	3,141,000
2022-06-09	8.800	9.060	8.700	8.700	8.653	4,056,750
2022-06-08	9.140	9.250	8.700	8.880	8.832	6,805,600
2022-06-07	8.880	9.730	8.870	9.320	9.270	9,825,100
2022-06-06	8.750	8.940	8.560	8.920	8.872	3,973,300
2022-06-02	8.740	8.880	8.700	8.790	8.743	3,021,802
2022-06-01	9.000	9.000	8.630	8.740	8.693	4,502,800
2022-05-31	8.860	9.120	8.720	9.020	8.972	5,143,800
2022-05-30	9.030	9.030	8.700	8.820	8.773	5,092,300
2022-05-27	8.950	9.220	8.940	9.100	9.051	6,762,600
2022-05-26	9.380	9.380	8.980	9.070	9.021	9,239,086
2022-05-25	9.600	9.740	9.240	9.460	9.409	13,945,729
2022-05-24	9.850	10.280	9.400	9.730	9.678	23,662,699
2022-05-23	9.350	10.360	9.280	9.960	9.907	28,226,554
2022-05-20	10.000	10.150	9.160	9.420	9.370	20,634,576
2022-05-19	8.750	9.820	8.730	9.820	9.767	13,562,276
2022-05-18	8.920	9.100	8.710	8.930	8.882	16,823,461
2022-05-17	10.330	10.690	9.240	9.240	9.191	24,286,859
2022-05-16	10.200	10.270	9.950	10.270	10.215	13,723,788
2022-05-13	8.800	9.340	8.560	9.340	9.290	11,965,922
2022-05-12	7.680	8.490	7.610	8.490	8.445	8,320,247
2022-05-11	7.670	7.860	7.580	7.720	7.679	4,203,218
2022-05-10	7.530	7.710	7.460	7.660	7.619	3,966,021

← NewerPage 18 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.