Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.900 | 9.200 | 8.870 | 9.020 | 9.020 | 5,774,246 |
| 2026-04-21 | 8.910 | 8.940 | 8.850 | 8.930 | 8.930 | 3,413,300 |
| 2026-04-20 | 8.870 | 8.940 | 8.670 | 8.880 | 8.880 | 5,255,500 |
| 2026-04-17 | 8.910 | 8.980 | 8.850 | 8.880 | 8.880 | 3,573,477 |
| 2026-04-16 | 8.780 | 8.910 | 8.740 | 8.910 | 8.910 | 5,003,038 |
| 2026-04-15 | 8.900 | 8.920 | 8.740 | 8.790 | 8.790 | 3,017,618 |
| 2026-04-14 | 8.800 | 8.880 | 8.720 | 8.860 | 8.860 | 3,542,200 |
| 2026-04-13 | 8.630 | 8.770 | 8.610 | 8.770 | 8.770 | 3,334,200 |
| 2026-04-10 | 8.580 | 8.750 | 8.550 | 8.680 | 8.680 | 3,335,200 |
| 2026-04-09 | 8.690 | 8.730 | 8.530 | 8.550 | 8.550 | 3,734,900 |
| 2026-04-08 | 8.700 | 8.760 | 8.620 | 8.750 | 8.750 | 3,822,392 |
| 2026-04-07 | 8.640 | 8.670 | 8.490 | 8.540 | 8.540 | 3,758,701 |
| 2026-04-03 | 8.710 | 8.750 | 8.570 | 8.660 | 8.660 | 4,211,100 |
| 2026-04-02 | 8.830 | 8.870 | 8.620 | 8.670 | 8.670 | 4,290,792 |
| 2026-04-01 | 8.950 | 9.010 | 8.830 | 8.860 | 8.860 | 4,089,500 |
| 2026-03-31 | 9.060 | 9.180 | 8.830 | 8.860 | 8.860 | 6,698,300 |
| 2026-03-30 | 9.290 | 9.320 | 9.020 | 9.070 | 9.070 | 7,791,589 |
| 2026-03-27 | 9.100 | 9.380 | 9.040 | 9.360 | 9.360 | 7,718,703 |
| 2026-03-26 | 9.000 | 9.250 | 9.000 | 9.140 | 9.140 | 7,323,895 |
| 2026-03-25 | 8.830 | 9.050 | 8.740 | 9.030 | 9.030 | 6,488,900 |
| 2026-03-24 | 8.650 | 8.810 | 8.540 | 8.790 | 8.790 | 9,888,400 |
| 2026-03-23 | 8.840 | 8.840 | 8.390 | 8.410 | 8.410 | 12,380,720 |
| 2026-03-20 | 9.200 | 9.300 | 8.930 | 8.930 | 8.930 | 9,468,050 |
| 2026-03-19 | 9.470 | 9.520 | 9.090 | 9.120 | 9.120 | 8,686,637 |
| 2026-03-18 | 9.410 | 9.440 | 9.280 | 9.390 | 9.390 | 15,638,440 |
| 2026-03-17 | 8.720 | 9.500 | 8.720 | 9.500 | 9.500 | 8,414,637 |
| 2026-03-16 | 8.550 | 8.690 | 8.510 | 8.640 | 8.640 | 4,594,578 |
| 2026-03-13 | 8.550 | 8.680 | 8.540 | 8.550 | 8.550 | 4,188,468 |
| 2026-03-12 | 8.740 | 8.780 | 8.560 | 8.570 | 8.570 | 4,793,100 |
| 2026-03-11 | 8.770 | 9.030 | 8.690 | 8.760 | 8.760 | 6,612,000 |
| 2026-03-10 | 8.610 | 8.740 | 8.590 | 8.720 | 8.720 | 5,032,162 |
| 2026-03-09 | 8.590 | 8.700 | 8.450 | 8.540 | 8.540 | 6,746,304 |
| 2026-03-06 | 8.510 | 8.720 | 8.500 | 8.700 | 8.700 | 5,560,104 |
| 2026-03-05 | 8.650 | 8.670 | 8.500 | 8.530 | 8.530 | 6,576,878 |
| 2026-03-04 | 8.550 | 8.620 | 8.410 | 8.520 | 8.520 | 6,848,919 |
| 2026-03-03 | 8.980 | 9.080 | 8.620 | 8.620 | 8.620 | 9,087,400 |
| 2026-03-02 | 8.980 | 9.150 | 8.900 | 8.930 | 8.930 | 5,411,100 |
| 2026-02-27 | 9.010 | 9.080 | 8.950 | 9.060 | 9.060 | 3,522,001 |
| 2026-02-26 | 9.120 | 9.120 | 8.980 | 9.000 | 9.000 | 4,941,448 |
| 2026-02-25 | 9.060 | 9.150 | 9.010 | 9.070 | 9.070 | 4,637,212 |
| 2026-02-24 | 9.250 | 9.250 | 9.000 | 9.020 | 9.020 | 6,732,800 |
| 2026-02-13 | 9.220 | 9.320 | 9.150 | 9.180 | 9.180 | 5,419,588 |
| 2026-02-12 | 9.520 | 9.540 | 9.120 | 9.150 | 9.150 | 11,302,550 |
| 2026-02-11 | 9.290 | 9.610 | 9.240 | 9.440 | 9.440 | 7,833,000 |
| 2026-02-10 | 9.300 | 9.420 | 9.230 | 9.290 | 9.290 | 7,472,002 |
| 2026-02-09 | 9.230 | 9.260 | 8.920 | 9.220 | 9.220 | 9,849,100 |
| 2026-02-06 | 9.000 | 9.220 | 8.910 | 9.160 | 9.160 | 9,360,706 |
| 2026-02-05 | 9.010 | 9.110 | 8.920 | 8.980 | 8.980 | 8,679,504 |
| 2026-02-04 | 8.310 | 9.000 | 8.230 | 9.000 | 9.000 | 16,644,990 |
| 2026-02-03 | 8.290 | 8.400 | 8.160 | 8.340 | 8.340 | 7,243,744 |
| 2026-02-02 | 8.230 | 8.420 | 8.170 | 8.220 | 8.220 | 8,025,958 |
| 2026-01-30 | 8.210 | 8.450 | 8.200 | 8.370 | 8.370 | 10,142,500 |
| 2026-01-29 | 8.410 | 8.670 | 8.150 | 8.210 | 8.210 | 18,901,609 |
| 2026-01-28 | 8.090 | 8.650 | 8.070 | 8.440 | 8.440 | 16,825,000 |
| 2026-01-27 | 8.060 | 8.200 | 7.930 | 8.040 | 8.040 | 9,959,858 |
| 2026-01-26 | 8.100 | 8.100 | 7.980 | 8.070 | 8.070 | 5,314,100 |
| 2026-01-23 | 8.140 | 8.160 | 8.060 | 8.090 | 8.090 | 5,709,040 |
| 2026-01-22 | 8.320 | 8.320 | 8.090 | 8.130 | 8.130 | 6,185,400 |
| 2026-01-21 | 8.240 | 8.450 | 8.180 | 8.290 | 8.290 | 5,282,000 |
| 2026-01-20 | 8.280 | 8.370 | 8.220 | 8.250 | 8.250 | 5,117,849 |
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.