Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.940	8.000	7.820	7.950	7.907	1,397,200
2022-01-28	7.760	7.930	7.740	7.900	7.858	1,235,700
2022-01-27	7.910	8.000	7.730	7.760	7.718	2,151,700
2022-01-26	7.870	8.020	7.790	8.000	7.957	1,767,700
2022-01-25	8.240	8.330	7.790	7.870	7.828	2,514,904
2022-01-24	8.260	8.390	8.200	8.260	8.216	1,458,032
2022-01-21	8.370	8.440	8.250	8.280	8.236	2,246,402
2022-01-20	8.390	8.490	8.290	8.430	8.385	3,596,600
2022-01-19	8.260	8.510	8.230	8.340	8.295	2,282,732
2022-01-18	8.440	8.470	8.210	8.260	8.216	2,108,900
2022-01-17	8.320	8.480	8.290	8.320	8.275	2,543,680
2022-01-14	8.600	8.670	8.300	8.320	8.275	4,413,000
2022-01-13	8.470	9.030	8.430	8.650	8.604	5,905,676
2022-01-12	8.590	8.620	8.350	8.520	8.474	3,828,646
2022-01-11	8.650	8.740	8.500	8.550	8.504	3,691,721
2022-01-10	8.550	8.770	8.400	8.700	8.653	4,787,243
2022-01-07	8.280	8.710	8.250	8.520	8.474	7,790,180
2022-01-06	8.160	8.380	8.090	8.290	8.246	3,681,347
2022-01-05	8.120	8.220	8.070	8.160	8.116	3,367,445
2022-01-04	8.000	8.200	7.930	8.160	8.116	4,076,551
2021-12-31	7.870	8.130	7.750	8.060	8.017	4,437,263
2021-12-30	7.920	7.950	7.700	7.870	7.828	4,534,234
2021-12-29	7.680	8.190	7.600	7.990	7.947	6,526,150
2021-12-28	7.880	7.880	7.670	7.730	7.689	2,979,239
2021-12-27	7.810	7.930	7.720	7.860	7.818	3,239,220
2021-12-24	8.070	8.140	7.790	7.790	7.748	6,347,153
2021-12-23	8.290	8.310	8.030	8.070	8.027	13,630,383
2021-12-22	9.930	9.930	8.500	8.590	8.544	22,772,432
2021-12-21	8.810	9.040	8.810	9.040	8.992	11,746,622
2021-12-20	7.500	8.220	7.410	8.220	8.176	4,538,125
2021-12-17	7.440	7.490	7.360	7.470	7.430	1,859,380
2021-12-16	7.300	7.410	7.240	7.390	7.350	1,783,000
2021-12-15	7.110	7.280	7.110	7.260	7.221	2,283,652
2021-12-14	7.150	7.150	7.080	7.110	7.072	957,304
2021-12-13	7.160	7.190	7.070	7.120	7.082	1,574,356
2021-12-10	7.370	7.430	7.110	7.160	7.122	3,310,452
2021-12-09	7.290	7.430	7.260	7.430	7.390	2,065,424
2021-12-08	7.190	7.330	7.150	7.290	7.251	2,094,608
2021-12-07	7.040	7.190	7.040	7.190	7.152	1,766,895
2021-12-06	7.120	7.150	7.010	7.010	6.973	679,394
2021-12-03	7.120	7.200	7.060	7.090	7.052	797,600
2021-12-02	7.190	7.230	7.080	7.180	7.142	1,280,000
2021-12-01	7.050	7.210	7.000	7.190	7.152	1,698,202
2021-11-30	7.050	7.090	7.000	7.050	7.012	563,104
2021-11-29	7.140	7.150	7.040	7.040	7.002	390,400
2021-11-26	7.220	7.270	7.130	7.190	7.152	558,258
2021-11-25	7.180	7.250	7.130	7.220	7.181	837,762
2021-11-24	7.160	7.200	7.120	7.190	7.152	534,216
2021-11-23	7.140	7.220	7.130	7.160	7.122	662,920
2021-11-22	7.190	7.230	7.100	7.130	7.092	721,520
2021-11-19	7.050	7.230	6.990	7.190	7.152	1,326,490
2021-11-18	7.090	7.130	6.970	7.050	7.012	2,004,100
2021-11-17	6.990	7.110	6.920	7.060	7.022	1,666,673
2021-11-16	7.120	7.160	6.960	6.980	6.943	1,352,800
2021-11-15	7.180	7.190	7.120	7.170	7.132	789,918
2021-11-12	7.210	7.210	7.080	7.160	7.122	1,030,202
2021-11-11	6.950	7.230	6.950	7.210	7.171	1,601,518
2021-11-10	6.850	6.940	6.810	6.930	6.893	1,153,472
2021-11-09	6.900	6.950	6.840	6.890	6.853	586,472
2021-11-08	6.970	7.010	6.900	6.900	6.863	1,852,914

← NewerPage 20 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.