Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.940	8.620	7.910	8.300	8.300	18,169,273
2026-07-17	8.230	8.310	7.840	7.840	7.840	8,998,191
2026-07-16	7.920	8.490	7.850	8.280	8.280	12,943,300
2026-07-15	8.400	8.510	8.010	8.020	8.020	17,086,354
2026-07-14	7.830	8.010	7.330	7.920	7.920	8,924,616
2026-07-13	7.710	7.880	7.640	7.800	7.800	5,595,616
2026-07-10	7.630	7.930	7.570	7.780	7.780	5,985,422
2026-07-09	7.500	8.000	7.410	7.690	7.690	8,346,065
2026-07-08	7.300	7.800	7.300	7.520	7.520	7,871,004
2026-07-07	7.870	7.870	7.250	7.300	7.300	7,627,584
2026-07-06	7.620	8.030	7.550	7.840	7.840	7,662,526
2026-07-03	7.460	7.740	7.380	7.610	7.610	7,073,995
2026-07-02	7.650	7.860	7.370	7.410	7.410	8,918,111
2026-07-01	7.650	7.770	7.350	7.660	7.660	8,966,541
2026-06-30	8.210	8.470	7.500	7.650	7.650	13,607,836
2026-06-29	8.360	8.460	7.820	8.210	8.210	10,602,111
2026-06-26	8.930	8.950	8.140	8.340	8.340	14,185,544
2026-06-25	9.750	9.920	8.880	8.950	8.950	14,910,340
2026-06-24	10.030	10.340	9.780	9.850	9.850	12,046,317
2026-06-23	9.020	9.900	9.000	9.900	9.900	8,905,205
2026-06-22	8.900	9.050	8.750	9.000	9.000	4,140,617
2026-06-18	9.140	9.150	8.920	8.930	8.930	4,424,249
2026-06-17	9.370	9.520	9.060	9.090	9.090	5,779,178
2026-06-16	9.360	9.510	9.150	9.400	9.400	4,482,258
2026-06-15	9.020	9.440	9.020	9.350	9.350	6,569,788
2026-06-12	8.960	9.060	8.840	8.950	8.950	7,544,300
2026-06-11	9.190	9.190	8.850	8.950	8.950	7,698,700
2026-06-10	9.350	9.400	9.130	9.210	9.210	5,125,500
2026-06-09	9.710	9.710	9.250	9.420	9.420	7,058,183
2026-06-08	9.890	10.000	9.610	9.630	9.630	7,092,354
2026-06-05	9.980	10.140	9.870	9.970	9.970	5,430,700
2026-06-04	9.870	10.150	9.850	9.990	9.990	6,716,971
2026-06-03	9.770	9.920	9.720	9.900	9.900	4,171,100
2026-06-02	9.950	9.960	9.700	9.770	9.770	4,833,244
2026-06-01	9.750	10.000	9.690	9.940	9.940	5,903,200
2026-05-29	10.000	10.230	9.790	9.800	9.800	7,549,100
2026-05-28	9.890	10.050	9.840	9.940	9.940	4,922,400
2026-05-27	9.870	9.960	9.710	9.860	9.860	4,893,276
2026-05-26	10.140	10.140	9.640	9.940	9.940	11,222,970
2026-05-25	10.120	10.280	10.050	10.140	10.140	4,814,736
2026-05-22	10.020	10.090	9.900	10.030	10.030	4,595,230
2026-05-21	10.230	10.440	9.970	10.020	10.020	7,317,578
2026-05-20	10.270	10.390	10.140	10.230	10.230	4,951,769
2026-05-19	10.300	10.490	10.210	10.320	10.320	5,161,000
2026-05-18	10.080	10.340	10.070	10.270	10.270	5,907,291
2026-05-15	10.060	10.130	9.970	10.110	10.110	6,552,051
2026-05-14	10.190	10.350	10.090	10.090	10.090	6,416,100
2026-05-13	10.170	10.330	10.090	10.170	10.170	8,968,500
2026-05-12	10.000	10.320	9.930	10.250	10.250	9,785,144
2026-05-11	10.060	10.160	9.810	10.010	10.010	13,415,900
2026-05-08	9.610	10.230	9.600	10.160	10.160	14,490,580
2026-05-07	9.740	9.850	9.510	9.610	9.610	15,053,640
2026-05-06	9.780	10.260	9.750	9.760	9.760	27,471,480
2026-04-30	9.190	9.760	9.080	9.630	9.630	36,469,727
2026-04-29	8.940	9.030	8.860	8.870	8.870	4,849,400
2026-04-28	8.900	8.990	8.850	8.920	8.920	3,348,000
2026-04-27	8.910	8.940	8.810	8.880	8.880	3,008,403
2026-04-24	8.990	9.020	8.900	8.920	8.920	3,641,000
2026-04-23	9.020	9.250	8.860	9.050	9.050	8,566,544
2026-04-22	8.900	9.200	8.870	9.020	9.020	5,774,246

← NewerPage 2 of 3 · 121 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.