Chengdu Xingrong Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.180	5.300	5.170	5.290	4.866	11,916,204
2023-10-25	5.150	5.220	5.150	5.190	4.774	12,312,602
2023-10-24	5.090	5.130	5.070	5.090	4.682	13,932,047
2023-10-23	5.230	5.230	5.050	5.070	4.663	13,403,200
2023-10-20	5.200	5.270	5.180	5.210	4.792	12,850,411
2023-10-19	5.230	5.280	5.180	5.200	4.783	9,925,301
2023-10-18	5.330	5.340	5.210	5.210	4.792	11,503,700
2023-10-17	5.320	5.380	5.310	5.330	4.902	10,836,801
2023-10-16	5.310	5.340	5.290	5.320	4.893	8,800,600
2023-10-13	5.320	5.340	5.270	5.290	4.866	7,703,700
2023-10-12	5.320	5.380	5.310	5.320	4.893	8,681,201
2023-10-11	5.330	5.390	5.300	5.300	4.875	10,266,600
2023-10-10	5.320	5.400	5.310	5.320	4.893	11,485,709
2023-10-09	5.350	5.380	5.310	5.310	4.884	9,151,300
2023-09-28	5.350	5.380	5.330	5.360	4.930	6,701,776
2023-09-27	5.370	5.410	5.330	5.350	4.921	8,514,201
2023-09-26	5.380	5.400	5.350	5.380	4.948	5,594,709
2023-09-25	5.400	5.430	5.360	5.370	4.939	9,205,300
2023-09-22	5.460	5.470	5.370	5.380	4.948	13,834,820
2023-09-21	5.520	5.540	5.430	5.450	5.013	15,770,300
2023-09-20	5.530	5.530	5.450	5.480	5.040	8,213,194
2023-09-19	5.420	5.520	5.420	5.520	5.077	13,779,231
2023-09-18	5.380	5.450	5.340	5.430	4.994	12,870,210
2023-09-15	5.450	5.450	5.370	5.390	4.957	11,334,901
2023-09-14	5.350	5.460	5.320	5.450	5.013	23,035,901
2023-09-13	5.310	5.340	5.290	5.340	4.911	11,386,562
2023-09-12	5.290	5.320	5.250	5.300	4.875	7,052,890
2023-09-11	5.220	5.290	5.210	5.290	4.866	12,305,577
2023-09-08	5.220	5.240	5.170	5.190	4.774	8,674,354
2023-09-07	5.260	5.290	5.200	5.210	4.792	10,866,196
2023-09-06	5.300	5.300	5.250	5.270	4.847	9,811,708
2023-09-05	5.330	5.350	5.280	5.290	4.866	13,774,561
2023-09-04	5.270	5.380	5.270	5.350	4.921	11,716,100
2023-09-01	5.250	5.300	5.230	5.270	4.847	8,395,249
2023-08-31	5.330	5.370	5.240	5.250	4.829	12,563,972
2023-08-30	5.470	5.500	5.320	5.340	4.911	21,322,030
2023-08-29	5.610	5.630	5.470	5.470	5.031	26,848,110
2023-08-28	5.650	5.730	5.570	5.580	5.132	27,948,424
2023-08-25	5.320	5.580	5.300	5.500	5.059	30,327,536
2023-08-24	5.530	5.560	5.270	5.310	4.884	32,279,844
2023-08-23	5.590	5.660	5.560	5.570	5.123	9,808,811
2023-08-22	5.570	5.640	5.520	5.620	5.169	18,612,102
2023-08-21	5.520	5.610	5.490	5.570	5.123	20,153,511
2023-08-18	5.510	5.570	5.490	5.520	5.077	12,413,155
2023-08-17	5.450	5.510	5.410	5.490	5.049	11,948,441
2023-08-16	5.450	5.470	5.430	5.440	5.003	5,890,675
2023-08-15	5.470	5.510	5.430	5.460	5.022	7,884,700
2023-08-14	5.410	5.470	5.390	5.450	5.013	11,827,034
2023-08-11	5.550	5.550	5.430	5.430	4.994	12,038,335
2023-08-10	5.510	5.580	5.460	5.530	5.086	15,731,824
2023-08-09	5.490	5.530	5.480	5.490	5.049	8,027,249
2023-08-08	5.530	5.550	5.490	5.500	5.059	10,405,200
2023-08-07	5.560	5.570	5.480	5.540	5.095	11,673,762
2023-08-04	5.610	5.660	5.550	5.550	5.105	10,611,900
2023-08-03	5.600	5.610	5.570	5.590	5.141	8,771,971
2023-08-02	5.630	5.640	5.590	5.600	5.151	6,410,700
2023-08-01	5.640	5.650	5.600	5.630	5.178	10,276,177
2023-07-31	5.640	5.690	5.630	5.650	5.197	11,295,000
2023-07-28	5.600	5.670	5.600	5.650	5.197	8,186,840
2023-07-27	5.630	5.670	5.610	5.630	5.178	7,401,397

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.