Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.510 | 4.710 | 4.490 | 4.540 | 4.540 | 15,738,648 |
| 2025-01-20 | 4.380 | 4.550 | 4.300 | 4.470 | 4.470 | 10,858,700 |
| 2025-01-17 | 4.350 | 4.460 | 4.300 | 4.340 | 4.340 | 9,934,100 |
| 2025-01-16 | 4.460 | 4.470 | 4.350 | 4.380 | 4.380 | 12,784,700 |
| 2025-01-15 | 4.280 | 4.430 | 4.230 | 4.350 | 4.350 | 10,225,359 |
| 2025-01-14 | 4.170 | 4.280 | 4.150 | 4.270 | 4.270 | 7,736,002 |
| 2025-01-13 | 4.090 | 4.150 | 3.950 | 4.140 | 4.140 | 8,502,400 |
| 2025-01-10 | 4.280 | 4.330 | 4.110 | 4.120 | 4.120 | 9,296,700 |
| 2025-01-09 | 4.260 | 4.330 | 4.230 | 4.290 | 4.290 | 8,124,420 |
| 2025-01-08 | 4.300 | 4.340 | 4.140 | 4.270 | 4.270 | 8,784,000 |
| 2025-01-07 | 4.230 | 4.310 | 4.160 | 4.310 | 4.310 | 6,886,400 |
| 2025-01-06 | 4.230 | 4.230 | 4.030 | 4.210 | 4.210 | 7,666,500 |
| 2025-01-03 | 4.450 | 4.460 | 4.190 | 4.210 | 4.210 | 11,009,900 |
| 2025-01-02 | 4.470 | 4.600 | 4.380 | 4.410 | 4.410 | 11,426,600 |
| 2024-12-31 | 4.580 | 4.670 | 4.460 | 4.470 | 4.470 | 14,488,500 |
| 2024-12-30 | 4.690 | 4.720 | 4.500 | 4.580 | 4.580 | 14,506,000 |
| 2024-12-27 | 4.720 | 4.890 | 4.640 | 4.700 | 4.700 | 16,757,900 |
| 2024-12-26 | 4.820 | 4.940 | 4.620 | 4.670 | 4.670 | 17,813,359 |
| 2024-12-25 | 5.170 | 5.210 | 4.750 | 4.750 | 4.750 | 31,831,652 |
| 2024-12-24 | 5.190 | 5.590 | 5.010 | 5.280 | 5.280 | 56,553,021 |
| 2024-12-23 | 5.360 | 5.400 | 5.070 | 5.080 | 5.080 | 12,764,200 |
| 2024-12-20 | 5.210 | 5.370 | 5.150 | 5.300 | 5.300 | 12,203,300 |
| 2024-12-19 | 5.250 | 5.320 | 5.140 | 5.190 | 5.190 | 8,060,800 |
| 2024-12-18 | 5.320 | 5.390 | 5.200 | 5.290 | 5.290 | 11,211,718 |
| 2024-12-17 | 5.560 | 5.560 | 5.280 | 5.320 | 5.320 | 16,403,056 |
| 2024-12-16 | 5.650 | 5.680 | 5.520 | 5.560 | 5.560 | 9,761,400 |
| 2024-12-13 | 5.800 | 5.820 | 5.620 | 5.630 | 5.630 | 16,760,896 |
| 2024-12-12 | 5.810 | 5.970 | 5.760 | 5.870 | 5.870 | 15,055,856 |
| 2024-12-11 | 5.480 | 5.820 | 5.460 | 5.810 | 5.810 | 20,858,800 |
| 2024-12-10 | 5.720 | 5.790 | 5.490 | 5.500 | 5.500 | 19,095,418 |
| 2024-12-09 | 5.810 | 5.940 | 5.430 | 5.470 | 5.470 | 24,900,500 |
| 2024-12-06 | 5.420 | 5.880 | 5.420 | 5.650 | 5.650 | 26,685,141 |
| 2024-12-05 | 5.320 | 5.450 | 5.240 | 5.360 | 5.360 | 10,692,632 |
| 2024-12-04 | 5.400 | 5.410 | 5.270 | 5.300 | 5.300 | 9,765,800 |
| 2024-12-03 | 5.410 | 5.460 | 5.300 | 5.420 | 5.420 | 12,480,700 |
| 2024-12-02 | 5.400 | 5.530 | 5.360 | 5.420 | 5.420 | 13,867,800 |
| 2024-11-29 | 5.310 | 5.680 | 5.270 | 5.400 | 5.400 | 22,369,533 |
| 2024-11-28 | 5.230 | 5.450 | 5.200 | 5.320 | 5.320 | 14,943,386 |
| 2024-11-27 | 5.130 | 5.190 | 4.970 | 5.190 | 5.190 | 13,968,641 |
| 2024-11-26 | 5.030 | 5.350 | 5.030 | 5.150 | 5.150 | 12,310,900 |
| 2024-11-25 | 5.040 | 5.080 | 4.960 | 5.060 | 5.060 | 9,862,400 |
| 2024-11-22 | 5.140 | 5.240 | 4.990 | 5.030 | 5.030 | 12,669,300 |
| 2024-11-21 | 5.050 | 5.300 | 5.050 | 5.180 | 5.180 | 12,920,300 |
| 2024-11-20 | 4.940 | 5.070 | 4.890 | 5.070 | 5.070 | 10,204,300 |
| 2024-11-19 | 4.910 | 4.950 | 4.810 | 4.950 | 4.950 | 14,596,700 |
| 2024-11-18 | 4.950 | 5.140 | 4.880 | 4.900 | 4.900 | 16,568,700 |
| 2024-11-15 | 5.030 | 5.090 | 4.850 | 4.850 | 4.850 | 11,105,700 |
| 2024-11-14 | 5.320 | 5.360 | 5.030 | 5.030 | 5.030 | 15,263,541 |
| 2024-11-13 | 5.280 | 5.370 | 5.090 | 5.220 | 5.220 | 14,953,881 |
| 2024-11-12 | 5.320 | 5.440 | 5.220 | 5.280 | 5.280 | 14,782,900 |
| 2024-11-11 | 5.290 | 5.360 | 5.180 | 5.290 | 5.290 | 15,174,300 |
| 2024-11-08 | 5.570 | 5.690 | 5.270 | 5.290 | 5.290 | 17,607,201 |
| 2024-11-07 | 5.300 | 5.570 | 5.220 | 5.520 | 5.520 | 17,124,269 |
| 2024-11-06 | 5.220 | 5.360 | 5.080 | 5.300 | 5.300 | 16,187,284 |
| 2024-11-05 | 5.070 | 5.250 | 5.010 | 5.210 | 5.210 | 10,782,462 |
| 2024-11-04 | 5.120 | 5.130 | 4.940 | 5.070 | 5.070 | 11,559,352 |
| 2024-11-01 | 5.270 | 5.350 | 5.010 | 5.090 | 5.090 | 16,496,000 |
| 2024-10-31 | 5.180 | 5.380 | 5.140 | 5.260 | 5.260 | 13,100,085 |
| 2024-10-30 | 5.030 | 5.310 | 5.020 | 5.190 | 5.190 | 17,317,070 |
| 2024-10-29 | 5.360 | 5.370 | 5.090 | 5.100 | 5.100 | 13,125,500 |
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.