Shenzhen Centralcon Investment Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.760	7.470	6.760	6.990	6.990	25,453,367
2025-04-23	6.850	6.940	6.760	6.790	6.790	16,896,000
2025-04-22	7.110	7.150	6.520	6.950	6.950	27,232,687
2025-04-21	6.900	7.100	6.830	7.100	7.100	13,705,700
2025-04-18	6.670	6.900	6.640	6.880	6.880	14,677,300
2025-04-17	6.450	6.750	6.430	6.640	6.640	12,674,350
2025-04-16	6.360	6.510	6.330	6.440	6.440	7,748,868
2025-04-15	6.540	6.550	6.340	6.370	6.370	9,278,300
2025-04-14	6.390	6.620	6.330	6.540	6.540	12,473,217
2025-04-11	6.210	6.390	6.130	6.370	6.370	14,815,153
2025-04-10	6.190	6.350	6.160	6.310	6.310	13,001,955
2025-04-09	6.050	6.180	5.880	6.160	6.160	13,629,600
2025-04-08	5.890	6.090	5.890	6.040	6.040	10,151,900
2025-04-07	6.360	6.400	5.880	5.920	5.920	20,742,300
2025-04-03	6.110	6.580	6.100	6.470	6.470	15,241,200
2025-04-02	6.290	6.290	6.140	6.160	6.160	6,380,200
2025-04-01	6.160	6.300	6.160	6.260	6.260	6,641,700
2025-03-31	6.320	6.320	6.080	6.170	6.170	8,670,600
2025-03-28	6.450	6.480	6.150	6.310	6.310	11,095,600
2025-03-27	6.240	6.450	6.210	6.400	6.400	9,836,249
2025-03-26	6.150	6.240	6.140	6.230	6.230	4,341,644
2025-03-25	6.090	6.230	6.050	6.150	6.150	6,686,587
2025-03-24	6.060	6.150	6.010	6.110	6.110	7,699,100
2025-03-21	6.510	6.530	6.060	6.100	6.100	19,966,074
2025-03-20	6.320	6.680	6.300	6.550	6.550	11,526,630
2025-03-19	6.270	6.450	6.230	6.320	6.320	7,410,136
2025-03-18	6.210	6.280	6.130	6.270	6.270	8,184,500
2025-03-17	6.290	6.350	6.180	6.210	6.210	7,785,800
2025-03-14	6.130	6.270	6.110	6.220	6.220	10,756,300
2025-03-13	6.220	6.220	6.080	6.140	6.140	9,269,500
2025-03-12	6.120	6.290	6.070	6.220	6.220	11,544,421
2025-03-11	5.990	6.270	5.960	6.110	6.110	16,367,400
2025-03-10	6.000	6.070	5.950	6.050	6.050	12,959,900
2025-03-07	6.000	6.050	5.760	6.000	6.000	23,129,500
2025-03-06	6.040	6.130	5.980	6.070	6.070	24,351,100
2025-03-05	6.040	6.200	6.040	6.040	6.040	26,447,900
2025-03-04	7.450	7.450	6.710	6.710	6.710	21,032,600
2025-03-03	7.290	7.660	7.110	7.460	7.460	22,283,076
2025-02-28	7.170	7.290	7.080	7.120	7.120	12,057,600
2025-02-27	7.220	7.320	7.050	7.160	7.160	10,231,800
2025-02-26	7.060	7.220	7.030	7.190	7.190	15,725,984
2025-02-25	7.000	7.090	6.880	7.020	7.020	18,025,177
2025-02-24	7.010	7.430	6.980	7.050	7.050	20,293,985
2025-02-21	6.950	7.240	6.800	7.060	7.060	25,454,800
2025-02-20	7.240	7.310	6.570	6.950	6.950	31,552,586
2025-02-19	6.690	7.350	6.630	7.170	7.170	21,694,092
2025-02-18	6.630	6.990	6.630	6.730	6.730	18,971,654
2025-02-17	6.330	6.720	6.330	6.660	6.660	22,941,125
2025-02-14	6.090	6.310	6.020	6.300	6.300	19,321,372
2025-02-13	6.150	6.170	6.030	6.110	6.110	18,854,491
2025-02-12	5.660	6.230	5.660	6.130	6.130	25,174,649
2025-02-11	5.580	5.760	5.550	5.660	5.660	20,131,900
2025-02-10	5.550	5.710	5.420	5.550	5.550	33,193,669
2025-02-07	5.020	5.530	5.020	5.530	5.530	14,729,771
2025-02-06	4.940	5.030	4.890	5.030	5.030	14,861,126
2025-02-05	4.970	5.130	4.870	4.940	4.940	25,592,246
2025-01-27	4.500	4.870	4.480	4.870	4.870	25,206,088
2025-01-24	4.430	4.560	4.330	4.430	4.430	12,327,000
2025-01-23	4.460	4.630	4.330	4.410	4.410	22,070,200
2025-01-22	4.570	4.570	4.420	4.470	4.470	10,636,800

← NewerPage 7 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.