Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 7.780 | 7.580 | 7.690 | 7.239 | 22,695,223 |
| 2024-07-22 | 7.720 | 7.750 | 7.530 | 7.560 | 7.116 | 17,984,300 |
| 2024-07-19 | 7.670 | 7.770 | 7.660 | 7.700 | 7.248 | 20,319,708 |
| 2024-07-18 | 7.570 | 7.760 | 7.520 | 7.740 | 7.286 | 19,859,291 |
| 2024-07-17 | 7.720 | 7.750 | 7.570 | 7.580 | 7.135 | 22,853,047 |
| 2024-07-16 | 7.850 | 7.920 | 7.720 | 7.740 | 7.286 | 16,352,201 |
| 2024-07-15 | 7.860 | 7.960 | 7.780 | 7.880 | 7.418 | 17,013,160 |
| 2024-07-12 | 7.750 | 7.880 | 7.720 | 7.810 | 7.352 | 16,837,480 |
| 2024-07-11 | 7.770 | 7.890 | 7.690 | 7.770 | 7.314 | 22,650,609 |
| 2024-07-10 | 8.090 | 8.150 | 7.730 | 7.770 | 7.314 | 33,280,768 |
| 2024-07-09 | 7.910 | 8.150 | 7.840 | 8.130 | 7.653 | 22,157,422 |
| 2024-07-08 | 7.840 | 7.940 | 7.780 | 7.910 | 7.446 | 27,084,584 |
| 2024-07-05 | 7.880 | 7.930 | 7.720 | 7.860 | 7.399 | 18,469,463 |
| 2024-07-04 | 7.940 | 8.030 | 7.850 | 7.880 | 7.418 | 15,304,303 |
| 2024-07-03 | 7.910 | 8.110 | 7.850 | 7.920 | 7.455 | 26,456,314 |
| 2024-07-02 | 7.900 | 7.950 | 7.720 | 7.920 | 7.455 | 25,092,931 |
| 2024-07-01 | 7.640 | 7.890 | 7.530 | 7.880 | 7.418 | 33,064,491 |
| 2024-06-28 | 7.330 | 7.630 | 7.320 | 7.520 | 7.079 | 23,323,250 |
| 2024-06-27 | 7.310 | 7.410 | 7.250 | 7.350 | 6.919 | 25,865,244 |
| 2024-06-26 | 7.300 | 7.330 | 7.150 | 7.320 | 6.890 | 20,569,228 |
| 2024-06-25 | 7.410 | 7.510 | 7.400 | 7.420 | 6.825 | 18,489,302 |
| 2024-06-24 | 7.450 | 7.510 | 7.330 | 7.420 | 6.825 | 22,144,981 |
| 2024-06-21 | 7.400 | 7.560 | 7.370 | 7.460 | 6.861 | 21,669,634 |
| 2024-06-20 | 7.460 | 7.530 | 7.370 | 7.380 | 6.788 | 17,109,755 |
| 2024-06-19 | 7.460 | 7.540 | 7.430 | 7.460 | 6.861 | 12,956,357 |
| 2024-06-18 | 7.530 | 7.540 | 7.350 | 7.520 | 6.917 | 28,250,117 |
| 2024-06-17 | 7.510 | 7.710 | 7.460 | 7.530 | 6.926 | 25,196,243 |
| 2024-06-14 | 7.700 | 7.720 | 7.550 | 7.570 | 6.963 | 30,169,141 |
| 2024-06-13 | 7.720 | 7.850 | 7.650 | 7.720 | 7.100 | 23,017,648 |
| 2024-06-12 | 7.610 | 7.780 | 7.500 | 7.740 | 7.119 | 23,331,141 |
| 2024-06-11 | 7.940 | 7.950 | 7.440 | 7.640 | 7.027 | 48,035,781 |
| 2024-06-07 | 7.590 | 7.950 | 7.560 | 7.920 | 7.284 | 38,357,650 |
| 2024-06-06 | 7.550 | 7.640 | 7.520 | 7.590 | 6.981 | 20,276,361 |
| 2024-06-05 | 7.540 | 7.640 | 7.500 | 7.530 | 6.926 | 22,004,681 |
| 2024-06-04 | 7.380 | 7.530 | 7.370 | 7.520 | 6.917 | 22,434,010 |
| 2024-06-03 | 7.400 | 7.430 | 7.300 | 7.380 | 6.788 | 20,773,302 |
| 2024-05-31 | 7.480 | 7.490 | 7.380 | 7.390 | 6.797 | 13,619,891 |
| 2024-05-30 | 7.530 | 7.600 | 7.410 | 7.450 | 6.852 | 18,075,302 |
| 2024-05-29 | 7.470 | 7.590 | 7.400 | 7.570 | 6.963 | 22,417,900 |
| 2024-05-28 | 7.530 | 7.540 | 7.380 | 7.450 | 6.852 | 16,731,335 |
| 2024-05-27 | 7.390 | 7.530 | 7.390 | 7.500 | 6.898 | 21,784,806 |
| 2024-05-24 | 7.280 | 7.490 | 7.280 | 7.380 | 6.788 | 21,815,955 |
| 2024-05-23 | 7.390 | 7.400 | 7.240 | 7.270 | 6.687 | 23,111,778 |
| 2024-05-22 | 7.410 | 7.520 | 7.340 | 7.350 | 6.760 | 26,958,215 |
| 2024-05-21 | 7.390 | 7.500 | 7.370 | 7.410 | 6.815 | 18,333,143 |
| 2024-05-20 | 7.400 | 7.470 | 7.360 | 7.360 | 6.769 | 19,477,871 |
| 2024-05-17 | 7.380 | 7.450 | 7.270 | 7.390 | 6.797 | 26,089,623 |
| 2024-05-16 | 7.450 | 7.590 | 7.380 | 7.410 | 6.815 | 24,362,826 |
| 2024-05-15 | 7.620 | 7.660 | 7.430 | 7.440 | 6.843 | 21,532,402 |
| 2024-05-14 | 7.570 | 7.670 | 7.520 | 7.620 | 7.009 | 23,513,819 |
| 2024-05-13 | 7.650 | 7.720 | 7.410 | 7.620 | 7.009 | 41,704,632 |
| 2024-05-10 | 7.430 | 7.530 | 7.430 | 7.490 | 6.889 | 16,292,001 |
| 2024-05-09 | 7.360 | 7.510 | 7.340 | 7.450 | 6.852 | 24,970,097 |
| 2024-05-08 | 7.430 | 7.460 | 7.330 | 7.350 | 6.760 | 23,324,284 |
| 2024-05-07 | 7.380 | 7.490 | 7.310 | 7.440 | 6.843 | 35,542,846 |
| 2024-05-06 | 7.200 | 7.370 | 7.150 | 7.340 | 6.751 | 36,938,017 |
| 2024-04-30 | 7.060 | 7.200 | 7.030 | 7.130 | 6.558 | 27,882,469 |
| 2024-04-29 | 7.090 | 7.100 | 6.950 | 7.050 | 6.484 | 29,208,607 |
| 2024-04-26 | 7.250 | 7.280 | 6.960 | 7.060 | 6.493 | 44,462,557 |
| 2024-04-25 | 7.170 | 7.220 | 7.130 | 7.180 | 6.604 | 18,144,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2352 CNY |
| 2025-06-19 | 0.1870 CNY |
| 2024-06-26 | 0.1700 CNY |
| 2023-06-28 | 0.1120 CNY |
| 2022-07-11 | 0.1020 CNY |
| 2021-07-06 | 0.1000 CNY |
| 2020-06-16 | 0.0900 CNY |
| 2019-05-17 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.