Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.160 | 7.250 | 7.120 | 7.200 | 6.622 | 22,953,189 |
| 2024-04-23 | 7.200 | 7.310 | 7.120 | 7.160 | 6.585 | 30,985,595 |
| 2024-04-22 | 7.270 | 7.380 | 7.150 | 7.210 | 6.631 | 48,836,877 |
| 2024-04-19 | 7.010 | 7.250 | 7.010 | 7.230 | 6.650 | 73,842,066 |
| 2024-04-18 | 6.910 | 7.000 | 6.780 | 6.860 | 6.309 | 28,388,805 |
| 2024-04-17 | 6.820 | 6.930 | 6.790 | 6.930 | 6.374 | 29,968,176 |
| 2024-04-16 | 6.890 | 6.980 | 6.810 | 6.850 | 6.300 | 37,525,511 |
| 2024-04-15 | 6.830 | 6.990 | 6.800 | 6.900 | 6.346 | 36,820,510 |
| 2024-04-12 | 6.740 | 6.850 | 6.730 | 6.800 | 6.254 | 25,415,506 |
| 2024-04-11 | 6.610 | 6.810 | 6.580 | 6.730 | 6.190 | 36,429,628 |
| 2024-04-10 | 6.580 | 6.650 | 6.540 | 6.610 | 6.080 | 21,247,000 |
| 2024-04-09 | 6.600 | 6.660 | 6.550 | 6.560 | 6.034 | 19,328,769 |
| 2024-04-08 | 6.530 | 6.680 | 6.520 | 6.590 | 6.061 | 22,752,589 |
| 2024-04-03 | 6.550 | 6.580 | 6.480 | 6.550 | 6.024 | 20,767,378 |
| 2024-04-02 | 6.420 | 6.550 | 6.400 | 6.540 | 6.015 | 31,408,952 |
| 2024-04-01 | 6.420 | 6.460 | 6.370 | 6.440 | 5.923 | 18,624,377 |
| 2024-03-29 | 6.200 | 6.430 | 6.200 | 6.430 | 5.914 | 19,800,620 |
| 2024-03-28 | 6.200 | 6.290 | 6.160 | 6.210 | 5.712 | 18,572,400 |
| 2024-03-27 | 6.260 | 6.450 | 6.220 | 6.220 | 5.721 | 24,184,290 |
| 2024-03-26 | 6.180 | 6.280 | 6.170 | 6.260 | 5.758 | 18,856,164 |
| 2024-03-25 | 6.210 | 6.320 | 6.190 | 6.210 | 5.712 | 19,920,554 |
| 2024-03-22 | 6.270 | 6.310 | 6.130 | 6.240 | 5.739 | 26,352,632 |
| 2024-03-21 | 6.320 | 6.340 | 6.230 | 6.290 | 5.785 | 17,738,484 |
| 2024-03-20 | 6.310 | 6.360 | 6.250 | 6.330 | 5.822 | 14,621,277 |
| 2024-03-19 | 6.340 | 6.400 | 6.320 | 6.320 | 5.813 | 15,199,810 |
| 2024-03-18 | 6.340 | 6.440 | 6.310 | 6.370 | 5.859 | 22,140,240 |
| 2024-03-15 | 6.310 | 6.390 | 6.240 | 6.370 | 5.859 | 16,974,200 |
| 2024-03-14 | 6.210 | 6.390 | 6.210 | 6.330 | 5.822 | 20,869,227 |
| 2024-03-13 | 6.260 | 6.270 | 6.160 | 6.220 | 5.721 | 16,632,893 |
| 2024-03-12 | 6.370 | 6.390 | 6.230 | 6.250 | 5.748 | 23,382,989 |
| 2024-03-11 | 6.390 | 6.430 | 6.320 | 6.390 | 5.877 | 24,562,462 |
| 2024-03-08 | 6.190 | 6.360 | 6.180 | 6.360 | 5.850 | 24,289,975 |
| 2024-03-07 | 6.230 | 6.330 | 6.190 | 6.200 | 5.702 | 27,917,424 |
| 2024-03-06 | 6.210 | 6.300 | 6.180 | 6.230 | 5.730 | 26,348,322 |
| 2024-03-05 | 6.160 | 6.250 | 6.150 | 6.200 | 5.702 | 30,550,004 |
| 2024-03-04 | 6.100 | 6.200 | 6.030 | 6.190 | 5.693 | 31,271,999 |
| 2024-03-01 | 6.070 | 6.170 | 6.020 | 6.110 | 5.620 | 34,966,706 |
| 2024-02-29 | 6.040 | 6.120 | 5.970 | 6.070 | 5.583 | 49,230,880 |
| 2024-02-28 | 5.890 | 5.990 | 5.870 | 5.890 | 5.417 | 31,901,220 |
| 2024-02-27 | 5.820 | 5.910 | 5.810 | 5.900 | 5.427 | 23,443,800 |
| 2024-02-26 | 6.060 | 6.080 | 5.850 | 5.860 | 5.390 | 40,397,801 |
| 2024-02-23 | 6.150 | 6.170 | 6.040 | 6.090 | 5.601 | 25,581,518 |
| 2024-02-22 | 6.100 | 6.180 | 6.070 | 6.160 | 5.666 | 25,267,125 |
| 2024-02-21 | 6.140 | 6.220 | 6.070 | 6.120 | 5.629 | 30,839,630 |
| 2024-02-20 | 6.150 | 6.300 | 6.130 | 6.180 | 5.684 | 20,697,611 |
| 2024-02-19 | 6.100 | 6.230 | 6.050 | 6.160 | 5.666 | 34,063,239 |
| 2024-02-08 | 6.240 | 6.450 | 6.080 | 6.100 | 5.610 | 59,260,397 |
| 2024-02-07 | 5.850 | 6.200 | 5.830 | 6.200 | 5.702 | 59,129,407 |
| 2024-02-06 | 5.530 | 5.890 | 5.510 | 5.850 | 5.381 | 38,798,087 |
| 2024-02-05 | 5.570 | 5.790 | 5.410 | 5.570 | 5.123 | 43,451,501 |
| 2024-02-02 | 5.700 | 5.810 | 5.530 | 5.620 | 5.169 | 23,721,802 |
| 2024-02-01 | 5.800 | 5.860 | 5.680 | 5.680 | 5.224 | 22,709,673 |
| 2024-01-31 | 5.840 | 5.980 | 5.810 | 5.830 | 5.362 | 17,759,024 |
| 2024-01-30 | 5.920 | 6.030 | 5.840 | 5.870 | 5.399 | 19,709,300 |
| 2024-01-29 | 5.950 | 6.080 | 5.930 | 5.970 | 5.491 | 21,235,260 |
| 2024-01-26 | 5.920 | 5.980 | 5.870 | 5.920 | 5.445 | 19,669,479 |
| 2024-01-25 | 5.700 | 5.950 | 5.660 | 5.940 | 5.463 | 24,612,999 |
| 2024-01-24 | 5.540 | 5.720 | 5.530 | 5.690 | 5.233 | 26,997,728 |
| 2024-01-23 | 5.470 | 5.550 | 5.360 | 5.520 | 5.077 | 25,116,250 |
| 2024-01-22 | 5.760 | 5.800 | 5.450 | 5.500 | 5.059 | 27,927,151 |
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.