Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.460	7.730	7.400	7.670	7.629	4,543,202
2022-05-06	7.970	8.070	7.410	7.580	7.539	8,551,279
2022-05-05	8.100	8.460	7.860	8.230	8.186	11,064,601
2022-04-29	7.110	7.820	7.050	7.820	7.778	3,817,435
2022-04-28	6.910	7.150	6.760	7.110	7.072	4,275,660
2022-04-27	6.940	6.940	6.580	6.890	6.853	3,626,200
2022-04-26	7.200	7.250	6.850	6.960	6.923	3,957,400
2022-04-25	7.710	7.710	7.110	7.150	7.112	5,246,127
2022-04-22	7.830	7.900	7.660	7.750	7.709	2,545,300
2022-04-21	8.180	8.300	7.810	7.940	7.898	3,375,400
2022-04-20	8.700	8.700	8.150	8.210	8.166	4,007,900
2022-04-19	8.600	8.790	8.410	8.690	8.644	3,944,130
2022-04-18	8.820	9.040	8.580	8.630	8.584	4,234,660
2022-04-15	8.860	9.260	8.760	8.820	8.773	4,139,255
2022-04-14	8.720	8.970	8.710	8.820	8.773	3,342,325
2022-04-13	8.980	9.020	8.600	8.650	8.604	5,197,630
2022-04-12	9.190	9.350	8.990	8.990	8.942	4,872,100
2022-04-11	9.390	9.400	9.070	9.130	9.081	3,954,000
2022-04-08	9.220	9.590	9.050	9.480	9.429	7,404,058
2022-04-07	9.810	9.810	9.160	9.160	9.111	8,030,110
2022-04-06	9.510	9.860	9.340	9.810	9.758	9,462,009
2022-04-01	9.090	9.440	8.990	9.430	9.380	8,105,693
2022-03-31	8.970	9.320	8.940	9.080	9.031	7,253,216
2022-03-30	8.550	9.000	8.550	8.950	8.902	6,339,001
2022-03-29	8.600	8.620	8.380	8.570	8.524	4,342,934
2022-03-28	8.400	8.710	8.320	8.600	8.554	4,652,261
2022-03-25	8.310	8.550	8.200	8.440	8.395	3,536,000
2022-03-24	8.480	8.590	8.260	8.320	8.275	4,039,400
2022-03-23	8.120	8.560	8.120	8.480	8.435	4,508,200
2022-03-22	7.740	8.290	7.740	8.230	8.186	4,309,064
2022-03-21	7.740	7.820	7.680	7.810	7.768	1,870,900
2022-03-18	7.470	7.730	7.460	7.730	7.689	1,471,700
2022-03-17	7.440	7.650	7.440	7.510	7.470	1,612,800
2022-03-16	7.050	7.350	6.920	7.270	7.231	1,395,700
2022-03-15	7.510	7.580	7.000	7.020	6.982	1,922,800
2022-03-14	7.750	7.850	7.580	7.580	7.539	1,189,939
2022-03-11	7.600	7.850	7.440	7.800	7.758	1,493,958
2022-03-10	7.580	7.720	7.540	7.640	7.599	1,579,800
2022-03-09	7.910	7.980	7.260	7.500	7.460	3,856,000
2022-03-08	8.190	8.200	7.880	7.900	7.858	1,870,000
2022-03-07	8.150	8.380	8.140	8.190	8.146	1,750,300
2022-03-04	8.360	8.360	8.140	8.150	8.106	1,481,400
2022-03-03	8.240	8.420	8.180	8.390	8.345	2,202,116
2022-03-02	8.190	8.260	8.120	8.220	8.176	1,223,900
2022-03-01	8.050	8.200	8.000	8.190	8.146	1,186,900
2022-02-28	8.060	8.070	7.900	8.060	8.017	1,558,700
2022-02-25	8.030	8.120	8.000	8.050	8.007	1,839,500
2022-02-24	8.350	8.390	7.930	8.030	7.987	3,002,302
2022-02-23	8.420	8.450	8.310	8.360	8.315	2,706,500
2022-02-22	8.520	8.620	8.350	8.470	8.425	3,645,326
2022-02-21	8.640	8.700	8.370	8.530	8.484	3,964,728
2022-02-18	8.160	8.750	8.150	8.630	8.584	6,201,713
2022-02-17	8.330	8.400	8.160	8.170	8.126	2,717,216
2022-02-16	8.200	8.430	8.150	8.410	8.365	3,646,218
2022-02-15	8.420	8.460	8.120	8.180	8.136	3,992,657
2022-02-14	8.720	8.780	8.400	8.460	8.415	6,990,402
2022-02-11	8.200	8.980	8.190	8.880	8.832	10,871,048
2022-02-10	8.070	8.220	8.010	8.190	8.146	1,732,856
2022-02-09	8.130	8.210	8.030	8.110	8.067	1,698,900
2022-02-08	7.900	8.150	7.900	8.120	8.077	1,303,000

← NewerPage 19 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.