Shenzhen Centralcon Investment Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.430 | 7.580 | 7.390 | 7.480 | 7.480 | 5,324,300 |
| 2026-10-19 | 7.740 | 7.820 | 7.380 | 7.490 | 7.490 | 8,025,800 |
| 2026-10-16 | 7.930 | 8.200 | 7.750 | 7.840 | 7.840 | 9,010,800 |
| 2026-10-15 | 7.970 | 7.990 | 7.750 | 7.770 | 7.770 | 4,913,900 |
| 2026-10-14 | 8.210 | 8.290 | 8.050 | 8.050 | 8.050 | 4,600,042 |
| 2026-10-13 | 8.280 | 8.310 | 8.090 | 8.190 | 8.190 | 5,307,200 |
| 2026-10-12 | 8.540 | 8.620 | 8.300 | 8.320 | 8.320 | 5,585,600 |
| 2026-10-09 | 8.510 | 8.600 | 8.310 | 8.600 | 8.600 | 7,714,867 |
| 2026-10-08 | 8.380 | 8.660 | 8.370 | 8.540 | 8.540 | 8,702,429 |
| 2026-09-30 | 8.250 | 8.490 | 7.970 | 8.460 | 8.460 | 11,089,729 |
| 2026-09-29 | 8.120 | 8.420 | 8.120 | 8.300 | 8.300 | 7,190,102 |
| 2026-09-28 | 8.220 | 8.280 | 8.060 | 8.160 | 8.160 | 5,612,464 |
| 2026-09-24 | 8.300 | 8.470 | 8.240 | 8.250 | 8.250 | 4,910,802 |
| 2026-09-23 | 8.400 | 8.870 | 8.370 | 8.410 | 8.410 | 8,928,310 |
| 2026-09-22 | 8.530 | 8.530 | 8.310 | 8.410 | 8.410 | 5,280,404 |
| 2026-09-21 | 8.230 | 8.560 | 8.190 | 8.530 | 8.530 | 6,034,100 |
| 2026-09-18 | 8.220 | 8.290 | 8.160 | 8.250 | 8.250 | 3,754,436 |
| 2026-09-17 | 8.260 | 8.280 | 8.150 | 8.180 | 8.180 | 2,425,100 |
| 2026-09-16 | 8.080 | 8.330 | 8.060 | 8.290 | 8.290 | 4,267,102 |
| 2026-09-15 | 8.240 | 8.280 | 8.120 | 8.130 | 8.130 | 3,094,087 |
| 2026-09-14 | 8.150 | 8.270 | 8.110 | 8.210 | 8.210 | 3,111,100 |
| 2026-09-11 | 8.370 | 8.370 | 8.140 | 8.190 | 8.190 | 4,822,900 |
| 2026-09-10 | 8.510 | 8.540 | 8.380 | 8.380 | 8.380 | 3,331,771 |
| 2026-09-09 | 8.630 | 8.690 | 8.490 | 8.540 | 8.540 | 3,853,600 |
| 2026-09-08 | 8.720 | 8.770 | 8.610 | 8.680 | 8.680 | 4,690,439 |
| 2026-09-07 | 8.730 | 8.780 | 8.630 | 8.690 | 8.690 | 4,816,301 |
| 2026-09-04 | 8.720 | 8.910 | 8.670 | 8.760 | 8.760 | 6,982,271 |
| 2026-09-03 | 8.710 | 8.820 | 8.660 | 8.710 | 8.710 | 4,630,499 |
| 2026-09-02 | 8.710 | 8.780 | 8.510 | 8.710 | 8.710 | 6,725,701 |
| 2026-09-01 | 8.530 | 8.750 | 8.500 | 8.710 | 8.710 | 7,167,909 |
| 2026-08-31 | 8.950 | 9.090 | 8.580 | 8.650 | 8.650 | 12,106,350 |
| 2026-08-28 | 8.510 | 8.690 | 8.510 | 8.690 | 8.690 | 5,572,971 |
| 2026-08-27 | 8.570 | 8.670 | 8.480 | 8.550 | 8.550 | 5,495,700 |
| 2026-08-26 | 8.380 | 8.890 | 8.380 | 8.620 | 8.620 | 9,174,502 |
| 2026-08-25 | 8.110 | 8.480 | 8.090 | 8.440 | 8.440 | 9,670,314 |
| 2026-08-24 | 8.760 | 8.830 | 8.110 | 8.130 | 8.130 | 14,911,400 |
| 2026-08-21 | 8.910 | 9.030 | 8.580 | 8.760 | 8.760 | 13,450,383 |
| 2026-08-20 | 8.900 | 9.140 | 8.880 | 9.050 | 9.050 | 7,373,125 |
| 2026-08-19 | 8.990 | 9.060 | 8.790 | 8.820 | 8.820 | 4,618,025 |
| 2026-08-18 | 8.760 | 9.080 | 8.760 | 8.970 | 8.970 | 5,405,872 |
| 2026-08-17 | 8.710 | 8.850 | 8.610 | 8.840 | 8.840 | 4,827,270 |
| 2026-08-14 | 8.990 | 9.020 | 8.700 | 8.790 | 8.790 | 7,401,900 |
| 2026-08-13 | 9.230 | 9.250 | 9.010 | 9.010 | 9.010 | 5,775,700 |
| 2026-08-12 | 8.800 | 9.460 | 8.770 | 9.210 | 9.210 | 11,085,100 |
| 2026-08-11 | 8.450 | 8.970 | 8.440 | 8.790 | 8.790 | 8,240,787 |
| 2026-08-10 | 8.430 | 8.510 | 8.390 | 8.470 | 8.470 | 3,165,100 |
| 2026-08-07 | 8.400 | 8.490 | 8.310 | 8.390 | 8.390 | 5,486,005 |
| 2026-08-06 | 8.260 | 8.470 | 8.260 | 8.410 | 8.410 | 5,287,965 |
| 2026-08-05 | 8.240 | 8.350 | 8.170 | 8.310 | 8.310 | 4,490,700 |
| 2026-08-04 | 8.120 | 8.280 | 8.100 | 8.230 | 8.230 | 5,237,616 |
| 2026-08-03 | 8.110 | 8.180 | 8.040 | 8.120 | 8.120 | 2,682,400 |
| 2026-07-31 | 8.060 | 8.230 | 8.040 | 8.120 | 8.120 | 5,337,674 |
| 2026-07-30 | 8.110 | 8.250 | 8.020 | 8.060 | 8.060 | 5,355,261 |
| 2026-07-29 | 7.850 | 8.200 | 7.840 | 8.080 | 8.080 | 6,917,901 |
| 2026-07-28 | 7.830 | 8.000 | 7.810 | 7.870 | 7.870 | 4,037,200 |
| 2026-07-27 | 7.720 | 7.940 | 7.670 | 7.850 | 7.850 | 4,647,234 |
| 2026-07-24 | 7.800 | 7.920 | 7.720 | 7.740 | 7.740 | 4,008,234 |
| 2026-07-23 | 7.780 | 7.940 | 7.690 | 7.900 | 7.900 | 4,100,701 |
| 2026-07-22 | 7.930 | 7.930 | 7.700 | 7.780 | 7.780 | 7,009,651 |
| 2026-07-21 | 8.240 | 8.270 | 7.880 | 7.970 | 7.970 | 12,191,321 |
Page 1 of 3 · 121 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.