Shenzhen Centralcon Investment Holding Co Ltd historical data

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

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

← NewerPage 6 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.