Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.230 | 5.390 | 5.190 | 5.330 | 5.330 | 15,348,708 |
| 2024-10-25 | 5.100 | 5.240 | 5.100 | 5.210 | 5.210 | 15,954,500 |
| 2024-10-24 | 5.020 | 5.200 | 4.970 | 5.080 | 5.080 | 12,709,886 |
| 2024-10-23 | 4.990 | 5.210 | 4.960 | 5.020 | 5.020 | 18,841,908 |
| 2024-10-22 | 4.920 | 5.190 | 4.900 | 5.010 | 5.010 | 13,672,457 |
| 2024-10-21 | 4.880 | 4.990 | 4.830 | 4.930 | 4.930 | 17,112,582 |
| 2024-10-18 | 4.950 | 4.990 | 4.750 | 4.860 | 4.860 | 25,498,003 |
| 2024-10-17 | 5.200 | 5.300 | 4.920 | 4.930 | 4.930 | 26,519,009 |
| 2024-10-16 | 4.920 | 5.360 | 4.920 | 5.160 | 5.160 | 33,328,897 |
| 2024-10-15 | 4.910 | 5.160 | 4.680 | 4.890 | 4.890 | 34,031,786 |
| 2024-10-14 | 4.530 | 4.860 | 4.530 | 4.860 | 4.860 | 21,262,433 |
| 2024-10-11 | 4.610 | 4.650 | 4.380 | 4.420 | 4.420 | 17,062,015 |
| 2024-10-10 | 4.550 | 4.840 | 4.320 | 4.650 | 4.650 | 26,099,275 |
| 2024-10-09 | 4.980 | 4.980 | 4.570 | 4.570 | 4.570 | 25,548,597 |
| 2024-10-08 | 5.740 | 5.740 | 4.880 | 5.080 | 5.080 | 50,692,132 |
| 2024-09-30 | 5.000 | 5.280 | 4.860 | 5.230 | 5.230 | 51,499,422 |
| 2024-09-27 | 4.450 | 4.830 | 4.420 | 4.830 | 4.830 | 36,101,073 |
| 2024-09-26 | 4.090 | 4.400 | 4.060 | 4.390 | 4.390 | 18,810,664 |
| 2024-09-25 | 4.000 | 4.240 | 4.000 | 4.080 | 4.080 | 15,661,559 |
| 2024-09-24 | 3.910 | 4.000 | 3.850 | 3.980 | 3.980 | 12,304,800 |
| 2024-09-23 | 3.810 | 3.890 | 3.750 | 3.870 | 3.870 | 8,689,400 |
| 2024-09-20 | 3.770 | 3.890 | 3.720 | 3.860 | 3.860 | 14,081,002 |
| 2024-09-19 | 3.610 | 3.900 | 3.580 | 3.810 | 3.810 | 17,610,300 |
| 2024-09-18 | 3.560 | 3.670 | 3.440 | 3.590 | 3.590 | 9,299,440 |
| 2024-09-13 | 3.630 | 3.670 | 3.570 | 3.570 | 3.570 | 6,107,040 |
| 2024-09-12 | 3.610 | 3.660 | 3.570 | 3.600 | 3.600 | 8,582,540 |
| 2024-09-11 | 3.570 | 3.610 | 3.520 | 3.580 | 3.580 | 6,999,500 |
| 2024-09-10 | 3.670 | 3.680 | 3.510 | 3.580 | 3.580 | 8,793,700 |
| 2024-09-09 | 3.650 | 3.710 | 3.580 | 3.690 | 3.690 | 10,354,200 |
| 2024-09-06 | 3.750 | 3.810 | 3.640 | 3.670 | 3.670 | 10,740,400 |
| 2024-09-05 | 3.650 | 3.800 | 3.650 | 3.770 | 3.770 | 13,906,700 |
| 2024-09-04 | 3.670 | 3.850 | 3.620 | 3.630 | 3.630 | 13,223,000 |
| 2024-09-03 | 3.670 | 3.820 | 3.610 | 3.710 | 3.710 | 10,250,602 |
| 2024-09-02 | 3.750 | 3.780 | 3.620 | 3.650 | 3.650 | 12,918,992 |
| 2024-08-30 | 3.530 | 3.870 | 3.510 | 3.750 | 3.750 | 16,271,480 |
| 2024-08-29 | 3.450 | 3.580 | 3.430 | 3.520 | 3.520 | 8,012,313 |
| 2024-08-28 | 3.470 | 3.540 | 3.430 | 3.460 | 3.460 | 5,405,500 |
| 2024-08-27 | 3.640 | 3.640 | 3.470 | 3.480 | 3.480 | 5,966,000 |
| 2024-08-26 | 3.610 | 3.690 | 3.550 | 3.630 | 3.630 | 7,016,600 |
| 2024-08-23 | 3.640 | 3.660 | 3.560 | 3.590 | 3.590 | 9,252,100 |
| 2024-08-22 | 3.720 | 3.810 | 3.610 | 3.630 | 3.630 | 9,542,200 |
| 2024-08-21 | 3.760 | 3.760 | 3.650 | 3.700 | 3.700 | 7,026,400 |
| 2024-08-20 | 3.850 | 3.880 | 3.710 | 3.730 | 3.730 | 8,043,900 |
| 2024-08-19 | 3.860 | 3.900 | 3.770 | 3.860 | 3.860 | 10,137,962 |
| 2024-08-16 | 3.950 | 4.020 | 3.860 | 3.860 | 3.860 | 8,763,800 |
| 2024-08-15 | 3.870 | 4.000 | 3.830 | 3.990 | 3.990 | 10,803,200 |
| 2024-08-14 | 3.910 | 3.970 | 3.870 | 3.880 | 3.880 | 4,943,533 |
| 2024-08-13 | 3.910 | 3.950 | 3.820 | 3.910 | 3.910 | 9,501,891 |
| 2024-08-12 | 4.090 | 4.110 | 3.870 | 3.880 | 3.880 | 12,977,300 |
| 2024-08-09 | 3.970 | 4.260 | 3.960 | 4.080 | 4.080 | 17,361,415 |
| 2024-08-08 | 3.980 | 4.140 | 3.930 | 4.010 | 4.010 | 17,852,100 |
| 2024-08-07 | 3.950 | 3.970 | 3.860 | 3.920 | 3.920 | 10,006,900 |
| 2024-08-06 | 3.870 | 3.960 | 3.840 | 3.960 | 3.960 | 11,702,800 |
| 2024-08-05 | 3.900 | 4.020 | 3.830 | 3.830 | 3.830 | 11,115,780 |
| 2024-08-02 | 3.890 | 4.010 | 3.870 | 3.920 | 3.920 | 9,775,400 |
| 2024-08-01 | 4.010 | 4.050 | 3.900 | 3.930 | 3.930 | 10,831,800 |
| 2024-07-31 | 3.910 | 4.020 | 3.850 | 4.010 | 4.010 | 12,564,960 |
| 2024-07-30 | 3.750 | 3.910 | 3.740 | 3.900 | 3.900 | 12,865,880 |
| 2024-07-29 | 3.710 | 3.810 | 3.650 | 3.760 | 3.760 | 8,817,000 |
| 2024-07-26 | 3.690 | 3.780 | 3.690 | 3.730 | 3.730 | 11,157,500 |
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.