Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.310 | 8.350 | 8.210 | 8.280 | 8.280 | 3,668,300 |
| 2026-01-16 | 8.480 | 8.480 | 8.300 | 8.320 | 8.320 | 4,223,766 |
| 2026-01-15 | 8.490 | 8.520 | 8.400 | 8.420 | 8.420 | 4,172,428 |
| 2026-01-14 | 8.550 | 8.610 | 8.340 | 8.450 | 8.450 | 8,260,135 |
| 2026-01-13 | 8.480 | 8.650 | 8.450 | 8.560 | 8.560 | 6,010,300 |
| 2026-01-12 | 8.600 | 8.790 | 8.430 | 8.490 | 8.490 | 11,344,601 |
| 2026-01-09 | 8.280 | 8.820 | 8.200 | 8.580 | 8.580 | 13,439,985 |
| 2026-01-08 | 7.970 | 8.280 | 7.840 | 8.260 | 8.260 | 9,528,516 |
| 2026-01-07 | 7.760 | 8.190 | 7.760 | 8.030 | 8.030 | 6,524,885 |
| 2026-01-06 | 7.730 | 7.850 | 7.710 | 7.780 | 7.780 | 3,491,900 |
| 2026-01-05 | 7.620 | 7.900 | 7.620 | 7.740 | 7.740 | 5,772,923 |
| 2025-12-31 | 7.480 | 7.620 | 7.420 | 7.620 | 7.620 | 4,090,432 |
| 2025-12-30 | 7.460 | 7.490 | 7.360 | 7.440 | 7.440 | 2,658,300 |
| 2025-12-29 | 7.620 | 7.640 | 7.340 | 7.470 | 7.470 | 7,485,700 |
| 2025-12-26 | 7.760 | 7.790 | 7.630 | 7.640 | 7.640 | 4,205,404 |
| 2025-12-25 | 7.800 | 7.930 | 7.720 | 7.760 | 7.760 | 2,951,100 |
| 2025-12-24 | 7.710 | 7.790 | 7.700 | 7.780 | 7.780 | 2,033,449 |
| 2025-12-23 | 7.890 | 7.890 | 7.710 | 7.720 | 7.720 | 3,066,408 |
| 2025-12-22 | 7.940 | 7.950 | 7.840 | 7.850 | 7.850 | 3,432,200 |
| 2025-12-19 | 7.830 | 7.980 | 7.830 | 7.950 | 7.950 | 4,989,900 |
| 2025-12-18 | 7.690 | 7.850 | 7.680 | 7.790 | 7.790 | 2,198,450 |
| 2025-12-17 | 7.680 | 7.750 | 7.560 | 7.740 | 7.740 | 4,697,201 |
| 2025-12-16 | 7.760 | 7.840 | 7.690 | 7.690 | 7.690 | 3,981,112 |
| 2025-12-15 | 7.850 | 7.850 | 7.740 | 7.770 | 7.770 | 3,254,000 |
| 2025-12-12 | 7.990 | 8.020 | 7.910 | 7.910 | 7.910 | 4,481,900 |
| 2025-12-11 | 8.250 | 8.270 | 7.950 | 7.960 | 7.960 | 6,398,700 |
| 2025-12-10 | 8.210 | 8.280 | 8.100 | 8.250 | 8.250 | 3,876,900 |
| 2025-12-09 | 8.270 | 8.300 | 8.150 | 8.160 | 8.160 | 4,410,100 |
| 2025-12-08 | 8.190 | 8.270 | 8.190 | 8.200 | 8.200 | 4,616,000 |
| 2025-12-05 | 8.180 | 8.240 | 8.100 | 8.210 | 8.210 | 3,681,416 |
| 2025-12-04 | 8.320 | 8.360 | 8.170 | 8.200 | 8.200 | 4,890,700 |
| 2025-12-03 | 8.520 | 8.750 | 8.290 | 8.320 | 8.320 | 8,614,000 |
| 2025-12-02 | 8.180 | 8.480 | 8.080 | 8.430 | 8.430 | 10,736,743 |
| 2025-12-01 | 8.110 | 8.390 | 8.100 | 8.170 | 8.170 | 6,784,200 |
| 2025-11-28 | 7.890 | 7.970 | 7.830 | 7.970 | 7.970 | 3,078,302 |
| 2025-11-27 | 7.890 | 8.000 | 7.810 | 7.900 | 7.900 | 3,658,702 |
| 2025-11-26 | 7.820 | 8.060 | 7.810 | 7.940 | 7.940 | 5,742,800 |
| 2025-11-25 | 7.680 | 8.090 | 7.680 | 7.820 | 7.820 | 6,571,000 |
| 2025-11-24 | 7.680 | 7.790 | 7.610 | 7.680 | 7.680 | 4,269,600 |
| 2025-11-21 | 7.840 | 7.960 | 7.630 | 7.640 | 7.640 | 6,405,200 |
| 2025-11-20 | 7.820 | 7.920 | 7.680 | 7.870 | 7.870 | 5,751,800 |
| 2025-11-19 | 8.020 | 8.060 | 7.770 | 7.800 | 7.800 | 5,259,400 |
| 2025-11-18 | 8.200 | 8.230 | 7.950 | 8.010 | 8.010 | 6,592,606 |
| 2025-11-17 | 8.240 | 8.240 | 8.130 | 8.200 | 8.200 | 4,311,604 |
| 2025-11-14 | 8.190 | 8.320 | 8.160 | 8.230 | 8.230 | 4,837,604 |
| 2025-11-13 | 8.150 | 8.230 | 8.050 | 8.190 | 8.190 | 4,544,600 |
| 2025-11-12 | 8.150 | 8.180 | 8.070 | 8.120 | 8.120 | 4,627,900 |
| 2025-11-11 | 8.000 | 8.120 | 7.960 | 8.070 | 8.070 | 5,615,196 |
| 2025-11-10 | 7.990 | 7.990 | 7.860 | 7.980 | 7.980 | 5,424,496 |
| 2025-11-07 | 7.790 | 8.190 | 7.730 | 8.020 | 8.020 | 10,365,589 |
| 2025-11-06 | 7.860 | 7.860 | 7.740 | 7.780 | 7.780 | 2,388,107 |
| 2025-11-05 | 7.720 | 7.880 | 7.710 | 7.820 | 7.820 | 3,921,146 |
| 2025-11-04 | 7.720 | 7.820 | 7.700 | 7.780 | 7.780 | 3,657,300 |
| 2025-11-03 | 7.790 | 7.790 | 7.660 | 7.710 | 7.710 | 2,329,300 |
| 2025-10-31 | 7.700 | 7.770 | 7.680 | 7.740 | 7.740 | 3,922,100 |
| 2025-10-30 | 7.810 | 7.810 | 7.660 | 7.670 | 7.670 | 5,484,200 |
| 2025-10-29 | 7.910 | 7.930 | 7.780 | 7.810 | 7.810 | 5,203,400 |
| 2025-10-28 | 7.880 | 8.060 | 7.790 | 7.920 | 7.920 | 6,123,400 |
| 2025-10-27 | 8.040 | 8.100 | 7.820 | 7.970 | 7.970 | 8,786,530 |
| 2025-10-24 | 8.190 | 8.200 | 8.000 | 8.040 | 8.040 | 5,179,800 |
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.