Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.260 | 8.300 | 8.090 | 8.180 | 8.180 | 4,794,440 |
| 2025-10-22 | 8.220 | 8.300 | 8.170 | 8.200 | 8.200 | 5,654,380 |
| 2025-10-21 | 7.860 | 8.430 | 7.820 | 8.190 | 8.190 | 9,636,500 |
| 2025-10-20 | 7.840 | 7.900 | 7.820 | 7.860 | 7.860 | 4,484,900 |
| 2025-10-17 | 7.930 | 8.000 | 7.750 | 7.770 | 7.770 | 5,486,902 |
| 2025-10-16 | 8.000 | 8.020 | 7.910 | 7.950 | 7.950 | 4,078,300 |
| 2025-10-15 | 7.990 | 8.080 | 7.940 | 8.000 | 8.000 | 3,841,404 |
| 2025-10-14 | 8.160 | 8.220 | 7.980 | 7.990 | 7.990 | 5,709,502 |
| 2025-10-13 | 8.180 | 8.220 | 8.060 | 8.160 | 8.160 | 6,741,604 |
| 2025-10-10 | 8.130 | 8.470 | 8.130 | 8.390 | 8.390 | 8,176,500 |
| 2025-10-09 | 7.990 | 8.200 | 7.840 | 8.090 | 8.090 | 9,238,204 |
| 2025-09-30 | 7.940 | 8.010 | 7.900 | 7.970 | 7.970 | 5,020,221 |
| 2025-09-29 | 7.820 | 7.950 | 7.690 | 7.940 | 7.940 | 7,459,193 |
| 2025-09-26 | 7.800 | 7.950 | 7.750 | 7.810 | 7.810 | 6,316,900 |
| 2025-09-25 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 6,672,400 |
| 2025-09-24 | 7.780 | 8.020 | 7.740 | 7.900 | 7.900 | 7,450,300 |
| 2025-09-23 | 8.040 | 8.090 | 7.720 | 7.830 | 7.830 | 12,772,100 |
| 2025-09-22 | 8.230 | 8.230 | 8.040 | 8.100 | 8.100 | 3,973,200 |
| 2025-09-19 | 8.130 | 8.250 | 7.970 | 8.200 | 8.200 | 7,430,900 |
| 2025-09-18 | 8.370 | 8.390 | 8.070 | 8.120 | 8.120 | 10,411,602 |
| 2025-09-17 | 8.420 | 8.470 | 8.260 | 8.340 | 8.340 | 7,793,550 |
| 2025-09-16 | 8.590 | 8.700 | 8.430 | 8.430 | 8.430 | 11,022,300 |
| 2025-09-15 | 9.020 | 9.250 | 8.530 | 8.620 | 8.620 | 21,544,886 |
| 2025-09-12 | 8.560 | 8.900 | 8.540 | 8.710 | 8.710 | 9,725,696 |
| 2025-09-11 | 8.550 | 8.610 | 8.450 | 8.600 | 8.600 | 6,166,756 |
| 2025-09-10 | 8.550 | 8.630 | 8.510 | 8.570 | 8.570 | 3,022,564 |
| 2025-09-09 | 8.600 | 8.680 | 8.520 | 8.580 | 8.580 | 4,636,800 |
| 2025-09-08 | 8.760 | 8.780 | 8.510 | 8.630 | 8.630 | 6,274,600 |
| 2025-09-05 | 8.600 | 8.750 | 8.550 | 8.670 | 8.670 | 6,785,770 |
| 2025-09-04 | 8.510 | 8.650 | 8.490 | 8.600 | 8.600 | 7,111,296 |
| 2025-09-03 | 8.790 | 8.840 | 8.530 | 8.560 | 8.560 | 6,428,100 |
| 2025-09-02 | 8.890 | 8.890 | 8.400 | 8.780 | 8.780 | 14,440,252 |
| 2025-09-01 | 9.100 | 9.200 | 8.940 | 8.950 | 8.950 | 8,545,850 |
| 2025-08-29 | 9.270 | 9.300 | 9.120 | 9.140 | 9.140 | 5,149,100 |
| 2025-08-28 | 9.050 | 9.130 | 8.850 | 9.120 | 9.120 | 9,764,804 |
| 2025-08-27 | 9.220 | 9.420 | 9.050 | 9.060 | 9.060 | 11,217,376 |
| 2025-08-26 | 9.120 | 9.190 | 9.100 | 9.190 | 9.190 | 4,617,900 |
| 2025-08-25 | 9.150 | 9.210 | 9.040 | 9.110 | 9.110 | 9,840,226 |
| 2025-08-22 | 9.430 | 9.430 | 9.120 | 9.180 | 9.180 | 14,914,894 |
| 2025-08-21 | 9.260 | 9.430 | 9.230 | 9.390 | 9.390 | 8,994,024 |
| 2025-08-20 | 9.200 | 9.410 | 9.140 | 9.190 | 9.190 | 10,184,962 |
| 2025-08-19 | 8.760 | 9.190 | 8.730 | 9.190 | 9.190 | 12,229,651 |
| 2025-08-18 | 8.740 | 8.800 | 8.650 | 8.730 | 8.730 | 6,636,900 |
| 2025-08-15 | 8.800 | 8.840 | 8.690 | 8.710 | 8.710 | 8,431,000 |
| 2025-08-14 | 8.780 | 9.070 | 8.730 | 8.820 | 8.820 | 12,738,100 |
| 2025-08-13 | 8.920 | 8.960 | 8.490 | 8.720 | 8.720 | 15,979,350 |
| 2025-08-12 | 8.810 | 8.960 | 8.760 | 8.920 | 8.920 | 6,984,050 |
| 2025-08-11 | 8.720 | 8.880 | 8.630 | 8.800 | 8.800 | 7,019,106 |
| 2025-08-08 | 8.660 | 8.730 | 8.650 | 8.710 | 8.710 | 3,862,934 |
| 2025-08-07 | 8.610 | 8.790 | 8.590 | 8.660 | 8.660 | 9,422,600 |
| 2025-08-06 | 8.400 | 8.610 | 8.350 | 8.590 | 8.590 | 6,061,800 |
| 2025-08-05 | 8.270 | 8.450 | 8.270 | 8.410 | 8.410 | 5,659,500 |
| 2025-08-04 | 8.190 | 8.300 | 8.120 | 8.270 | 8.270 | 3,995,600 |
| 2025-08-01 | 8.230 | 8.260 | 8.180 | 8.200 | 8.200 | 5,223,500 |
| 2025-07-31 | 8.350 | 8.400 | 8.160 | 8.190 | 8.190 | 10,026,934 |
| 2025-07-30 | 8.370 | 8.600 | 8.330 | 8.370 | 8.370 | 9,986,886 |
| 2025-07-29 | 8.440 | 8.630 | 8.320 | 8.400 | 8.400 | 9,496,400 |
| 2025-07-28 | 8.200 | 8.440 | 8.200 | 8.420 | 8.420 | 7,894,170 |
| 2025-07-25 | 8.180 | 8.300 | 8.180 | 8.210 | 8.210 | 6,928,100 |
| 2025-07-24 | 8.260 | 8.310 | 8.160 | 8.190 | 8.190 | 10,387,600 |
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.