Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.220 | 8.410 | 8.220 | 8.260 | 8.260 | 7,746,500 |
| 2025-07-22 | 8.470 | 8.500 | 8.220 | 8.230 | 8.230 | 12,210,000 |
| 2025-07-21 | 8.410 | 8.520 | 8.380 | 8.480 | 8.480 | 6,560,700 |
| 2025-07-18 | 8.380 | 8.480 | 8.330 | 8.440 | 8.440 | 5,441,700 |
| 2025-07-17 | 8.390 | 8.440 | 8.330 | 8.370 | 8.370 | 6,382,683 |
| 2025-07-16 | 8.330 | 8.520 | 8.300 | 8.420 | 8.420 | 10,290,764 |
| 2025-07-15 | 8.220 | 8.400 | 8.020 | 8.370 | 8.370 | 16,693,983 |
| 2025-07-14 | 8.400 | 8.480 | 8.180 | 8.320 | 8.320 | 13,139,500 |
| 2025-07-11 | 8.230 | 8.330 | 8.050 | 8.330 | 8.330 | 12,607,047 |
| 2025-07-10 | 8.120 | 8.240 | 8.080 | 8.220 | 8.220 | 10,724,900 |
| 2025-07-09 | 7.970 | 8.170 | 7.950 | 8.120 | 8.120 | 14,057,800 |
| 2025-07-08 | 7.530 | 8.150 | 7.520 | 7.960 | 7.960 | 18,187,470 |
| 2025-07-07 | 7.130 | 7.520 | 7.100 | 7.520 | 7.520 | 12,470,200 |
| 2025-07-04 | 7.150 | 7.170 | 7.090 | 7.140 | 7.140 | 5,051,500 |
| 2025-07-03 | 7.110 | 7.180 | 7.090 | 7.140 | 7.140 | 4,935,126 |
| 2025-07-02 | 7.090 | 7.140 | 7.050 | 7.110 | 7.110 | 5,344,402 |
| 2025-07-01 | 7.130 | 7.160 | 7.080 | 7.110 | 7.110 | 4,941,418 |
| 2025-06-30 | 7.160 | 7.200 | 7.100 | 7.110 | 7.110 | 4,815,400 |
| 2025-06-27 | 7.260 | 7.270 | 7.140 | 7.160 | 7.160 | 6,082,000 |
| 2025-06-26 | 7.250 | 7.260 | 7.180 | 7.220 | 7.220 | 5,917,900 |
| 2025-06-25 | 7.080 | 7.220 | 7.080 | 7.220 | 7.220 | 9,680,070 |
| 2025-06-24 | 6.840 | 7.110 | 6.840 | 7.080 | 7.080 | 13,225,978 |
| 2025-06-23 | 6.750 | 6.830 | 6.720 | 6.830 | 6.830 | 2,925,100 |
| 2025-06-20 | 6.790 | 6.830 | 6.750 | 6.780 | 6.780 | 3,969,000 |
| 2025-06-19 | 6.870 | 6.930 | 6.780 | 6.810 | 6.810 | 5,994,136 |
| 2025-06-18 | 6.910 | 6.940 | 6.820 | 6.870 | 6.870 | 7,032,400 |
| 2025-06-17 | 6.960 | 7.000 | 6.920 | 6.940 | 6.940 | 4,462,200 |
| 2025-06-16 | 6.890 | 7.000 | 6.890 | 6.960 | 6.960 | 6,184,000 |
| 2025-06-13 | 6.920 | 6.950 | 6.870 | 6.910 | 6.910 | 5,714,786 |
| 2025-06-12 | 7.100 | 7.100 | 6.870 | 6.910 | 6.910 | 11,064,600 |
| 2025-06-11 | 6.970 | 7.110 | 6.960 | 7.080 | 7.080 | 9,207,100 |
| 2025-06-10 | 6.920 | 7.050 | 6.880 | 6.970 | 6.970 | 8,557,400 |
| 2025-06-09 | 6.950 | 6.970 | 6.810 | 6.920 | 6.920 | 9,374,500 |
| 2025-06-06 | 7.040 | 7.090 | 6.990 | 7.030 | 7.030 | 5,807,848 |
| 2025-06-05 | 6.980 | 7.190 | 6.930 | 7.000 | 7.000 | 8,941,600 |
| 2025-06-04 | 6.860 | 6.960 | 6.860 | 6.960 | 6.960 | 6,203,500 |
| 2025-06-03 | 6.990 | 6.990 | 6.760 | 6.860 | 6.860 | 11,066,316 |
| 2025-05-30 | 7.000 | 7.060 | 6.950 | 6.990 | 6.990 | 9,043,400 |
| 2025-05-29 | 6.820 | 7.020 | 6.800 | 7.020 | 7.020 | 11,162,016 |
| 2025-05-28 | 6.780 | 7.030 | 6.780 | 6.810 | 6.810 | 8,739,800 |
| 2025-05-27 | 6.730 | 6.770 | 6.680 | 6.760 | 6.760 | 3,860,900 |
| 2025-05-26 | 6.720 | 6.750 | 6.690 | 6.730 | 6.730 | 3,600,902 |
| 2025-05-23 | 6.850 | 6.850 | 6.700 | 6.720 | 6.720 | 6,941,940 |
| 2025-05-22 | 6.900 | 6.960 | 6.820 | 6.830 | 6.830 | 7,398,902 |
| 2025-05-21 | 6.880 | 6.940 | 6.810 | 6.900 | 6.900 | 5,801,202 |
| 2025-05-20 | 6.850 | 6.880 | 6.780 | 6.880 | 6.880 | 4,428,300 |
| 2025-05-19 | 6.760 | 6.920 | 6.760 | 6.860 | 6.860 | 6,123,900 |
| 2025-05-16 | 6.810 | 6.850 | 6.730 | 6.760 | 6.760 | 4,754,700 |
| 2025-05-15 | 6.760 | 6.960 | 6.710 | 6.830 | 6.830 | 11,606,600 |
| 2025-05-14 | 6.730 | 6.790 | 6.710 | 6.750 | 6.750 | 6,953,520 |
| 2025-05-13 | 6.850 | 6.980 | 6.600 | 6.730 | 6.730 | 13,472,120 |
| 2025-05-12 | 6.910 | 6.970 | 6.860 | 6.900 | 6.900 | 7,063,600 |
| 2025-05-09 | 6.940 | 6.970 | 6.870 | 6.890 | 6.890 | 6,473,100 |
| 2025-05-08 | 6.950 | 7.010 | 6.910 | 6.950 | 6.950 | 8,342,600 |
| 2025-05-07 | 7.080 | 7.190 | 6.960 | 7.010 | 7.010 | 10,856,100 |
| 2025-05-06 | 7.160 | 7.180 | 7.000 | 7.040 | 7.040 | 12,202,500 |
| 2025-04-30 | 7.190 | 7.240 | 7.120 | 7.150 | 7.150 | 6,468,700 |
| 2025-04-29 | 7.380 | 7.430 | 7.130 | 7.170 | 7.170 | 12,594,500 |
| 2025-04-28 | 7.020 | 7.240 | 6.970 | 7.220 | 7.220 | 14,607,400 |
| 2025-04-25 | 6.990 | 7.180 | 6.940 | 7.020 | 7.020 | 15,156,000 |
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.