Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.810 | 5.880 | 5.750 | 5.800 | 5.335 | 17,600,600 |
| 2024-01-18 | 5.840 | 5.870 | 5.670 | 5.800 | 5.335 | 27,197,701 |
| 2024-01-17 | 5.930 | 5.970 | 5.860 | 5.880 | 5.408 | 15,973,266 |
| 2024-01-16 | 5.930 | 5.950 | 5.870 | 5.950 | 5.473 | 15,025,076 |
| 2024-01-15 | 5.980 | 6.020 | 5.910 | 5.930 | 5.454 | 16,708,602 |
| 2024-01-12 | 5.970 | 6.050 | 5.960 | 5.980 | 5.500 | 23,541,580 |
| 2024-01-11 | 5.960 | 6.000 | 5.910 | 5.920 | 5.445 | 17,357,739 |
| 2024-01-10 | 5.970 | 6.000 | 5.910 | 5.930 | 5.454 | 15,108,615 |
| 2024-01-09 | 5.890 | 6.000 | 5.850 | 5.960 | 5.482 | 19,489,607 |
| 2024-01-08 | 5.980 | 6.030 | 5.870 | 5.890 | 5.417 | 24,633,803 |
| 2024-01-05 | 5.960 | 6.040 | 5.940 | 5.950 | 5.473 | 23,109,834 |
| 2024-01-04 | 5.920 | 6.000 | 5.910 | 5.940 | 5.463 | 15,391,591 |
| 2024-01-03 | 5.880 | 5.970 | 5.860 | 5.930 | 5.454 | 23,878,662 |
| 2024-01-02 | 5.700 | 5.910 | 5.690 | 5.860 | 5.390 | 35,938,572 |
| 2023-12-29 | 5.680 | 5.710 | 5.640 | 5.690 | 5.233 | 13,727,163 |
| 2023-12-28 | 5.780 | 5.780 | 5.650 | 5.670 | 5.215 | 22,135,672 |
| 2023-12-27 | 5.700 | 5.760 | 5.670 | 5.730 | 5.270 | 21,372,332 |
| 2023-12-26 | 5.590 | 5.720 | 5.580 | 5.700 | 5.243 | 19,361,092 |
| 2023-12-25 | 5.660 | 5.680 | 5.560 | 5.590 | 5.141 | 14,554,341 |
| 2023-12-22 | 5.680 | 5.720 | 5.630 | 5.660 | 5.206 | 14,806,700 |
| 2023-12-21 | 5.650 | 5.710 | 5.580 | 5.680 | 5.224 | 16,783,491 |
| 2023-12-20 | 5.690 | 5.780 | 5.660 | 5.670 | 5.215 | 22,196,600 |
| 2023-12-19 | 5.640 | 5.640 | 5.560 | 5.590 | 5.141 | 10,893,900 |
| 2023-12-18 | 5.630 | 5.670 | 5.570 | 5.590 | 5.141 | 16,484,818 |
| 2023-12-15 | 5.700 | 5.730 | 5.610 | 5.610 | 5.160 | 14,053,401 |
| 2023-12-14 | 5.690 | 5.750 | 5.650 | 5.700 | 5.243 | 13,458,909 |
| 2023-12-13 | 5.650 | 5.710 | 5.640 | 5.680 | 5.224 | 14,323,006 |
| 2023-12-12 | 5.590 | 5.650 | 5.550 | 5.640 | 5.187 | 10,464,178 |
| 2023-12-11 | 5.520 | 5.610 | 5.470 | 5.590 | 5.141 | 18,354,650 |
| 2023-12-08 | 5.530 | 5.590 | 5.520 | 5.520 | 5.077 | 14,880,991 |
| 2023-12-07 | 5.530 | 5.570 | 5.520 | 5.540 | 5.095 | 13,287,323 |
| 2023-12-06 | 5.510 | 5.550 | 5.430 | 5.510 | 5.068 | 18,101,331 |
| 2023-12-05 | 5.570 | 5.570 | 5.520 | 5.530 | 5.086 | 11,295,500 |
| 2023-12-04 | 5.570 | 5.610 | 5.550 | 5.560 | 5.114 | 11,429,000 |
| 2023-12-01 | 5.570 | 5.590 | 5.540 | 5.550 | 5.105 | 9,592,777 |
| 2023-11-30 | 5.570 | 5.580 | 5.540 | 5.560 | 5.114 | 8,761,100 |
| 2023-11-29 | 5.590 | 5.610 | 5.550 | 5.560 | 5.114 | 9,034,300 |
| 2023-11-28 | 5.580 | 5.610 | 5.500 | 5.590 | 5.141 | 15,044,588 |
| 2023-11-27 | 5.580 | 5.590 | 5.520 | 5.560 | 5.114 | 10,955,586 |
| 2023-11-24 | 5.580 | 5.640 | 5.560 | 5.590 | 5.141 | 13,044,029 |
| 2023-11-23 | 5.550 | 5.580 | 5.530 | 5.570 | 5.123 | 8,034,189 |
| 2023-11-22 | 5.530 | 5.590 | 5.530 | 5.540 | 5.095 | 10,765,720 |
| 2023-11-21 | 5.540 | 5.580 | 5.530 | 5.530 | 5.086 | 8,888,443 |
| 2023-11-20 | 5.560 | 5.580 | 5.540 | 5.550 | 5.105 | 11,288,077 |
| 2023-11-17 | 5.530 | 5.560 | 5.520 | 5.540 | 5.095 | 8,206,657 |
| 2023-11-16 | 5.550 | 5.570 | 5.520 | 5.520 | 5.077 | 10,387,634 |
| 2023-11-15 | 5.530 | 5.560 | 5.520 | 5.540 | 5.095 | 10,479,070 |
| 2023-11-14 | 5.550 | 5.560 | 5.490 | 5.500 | 5.059 | 10,461,261 |
| 2023-11-13 | 5.520 | 5.560 | 5.500 | 5.540 | 5.095 | 12,219,122 |
| 2023-11-10 | 5.470 | 5.520 | 5.450 | 5.510 | 5.068 | 13,553,262 |
| 2023-11-09 | 5.480 | 5.510 | 5.470 | 5.480 | 5.040 | 9,852,700 |
| 2023-11-08 | 5.540 | 5.550 | 5.470 | 5.500 | 5.059 | 12,006,700 |
| 2023-11-07 | 5.560 | 5.570 | 5.510 | 5.510 | 5.068 | 13,988,181 |
| 2023-11-06 | 5.580 | 5.640 | 5.520 | 5.550 | 5.105 | 21,669,840 |
| 2023-11-03 | 5.680 | 5.700 | 5.560 | 5.580 | 5.132 | 27,055,648 |
| 2023-11-02 | 5.680 | 5.730 | 5.640 | 5.670 | 5.215 | 15,133,400 |
| 2023-11-01 | 5.710 | 5.760 | 5.680 | 5.710 | 5.252 | 14,997,464 |
| 2023-10-31 | 5.650 | 5.780 | 5.630 | 5.750 | 5.289 | 23,873,100 |
| 2023-10-30 | 5.700 | 5.730 | 5.590 | 5.630 | 5.178 | 42,411,431 |
| 2023-10-27 | 5.440 | 5.790 | 5.410 | 5.730 | 5.270 | 71,637,596 |
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.