Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.570 | 5.660 | 5.560 | 5.630 | 5.178 | 13,128,567 |
| 2023-07-25 | 5.560 | 5.590 | 5.540 | 5.580 | 5.132 | 8,695,148 |
| 2023-07-24 | 5.510 | 5.600 | 5.480 | 5.530 | 5.086 | 7,064,400 |
| 2023-07-21 | 5.500 | 5.540 | 5.500 | 5.520 | 5.077 | 5,452,500 |
| 2023-07-20 | 5.600 | 5.620 | 5.490 | 5.500 | 5.059 | 9,266,102 |
| 2023-07-19 | 5.530 | 5.690 | 5.520 | 5.600 | 5.151 | 24,909,500 |
| 2023-07-18 | 5.540 | 5.550 | 5.480 | 5.530 | 5.086 | 7,082,337 |
| 2023-07-17 | 5.440 | 5.550 | 5.430 | 5.530 | 5.086 | 12,571,263 |
| 2023-07-14 | 5.480 | 5.480 | 5.440 | 5.450 | 5.013 | 4,593,581 |
| 2023-07-13 | 5.450 | 5.490 | 5.440 | 5.480 | 5.040 | 7,907,594 |
| 2023-07-12 | 5.510 | 5.510 | 5.420 | 5.430 | 4.994 | 7,479,300 |
| 2023-07-11 | 5.460 | 5.500 | 5.440 | 5.500 | 5.059 | 7,524,705 |
| 2023-07-10 | 5.470 | 5.490 | 5.420 | 5.460 | 5.022 | 6,851,700 |
| 2023-07-07 | 5.380 | 5.470 | 5.370 | 5.460 | 5.022 | 10,083,594 |
| 2023-07-06 | 5.370 | 5.410 | 5.360 | 5.390 | 4.957 | 5,383,687 |
| 2023-07-05 | 5.370 | 5.400 | 5.360 | 5.370 | 4.939 | 5,081,248 |
| 2023-07-04 | 5.430 | 5.460 | 5.360 | 5.380 | 4.948 | 9,406,538 |
| 2023-07-03 | 5.440 | 5.480 | 5.420 | 5.450 | 5.013 | 10,204,501 |
| 2023-06-30 | 5.440 | 5.460 | 5.390 | 5.430 | 4.994 | 7,814,100 |
| 2023-06-29 | 5.440 | 5.510 | 5.370 | 5.440 | 5.003 | 16,555,901 |
| 2023-06-28 | 5.310 | 5.460 | 5.290 | 5.440 | 5.003 | 17,152,300 |
| 2023-06-27 | 5.380 | 5.420 | 5.350 | 5.400 | 4.864 | 10,104,685 |
| 2023-06-26 | 5.340 | 5.420 | 5.270 | 5.380 | 4.846 | 16,992,836 |
| 2023-06-21 | 5.330 | 5.400 | 5.300 | 5.320 | 4.792 | 11,291,236 |
| 2023-06-20 | 5.330 | 5.360 | 5.310 | 5.310 | 4.783 | 7,308,551 |
| 2023-06-19 | 5.370 | 5.380 | 5.320 | 5.350 | 4.819 | 10,350,896 |
| 2023-06-16 | 5.480 | 5.490 | 5.360 | 5.360 | 4.828 | 21,469,447 |
| 2023-06-15 | 5.460 | 5.550 | 5.400 | 5.480 | 4.936 | 16,957,074 |
| 2023-06-14 | 5.470 | 5.490 | 5.440 | 5.450 | 4.909 | 6,809,361 |
| 2023-06-13 | 5.510 | 5.510 | 5.440 | 5.480 | 4.936 | 9,367,500 |
| 2023-06-12 | 5.520 | 5.530 | 5.460 | 5.500 | 4.954 | 12,573,105 |
| 2023-06-09 | 5.540 | 5.550 | 5.470 | 5.500 | 4.954 | 8,332,938 |
| 2023-06-08 | 5.470 | 5.550 | 5.440 | 5.540 | 4.990 | 9,804,272 |
| 2023-06-07 | 5.510 | 5.520 | 5.450 | 5.480 | 4.936 | 7,065,629 |
| 2023-06-06 | 5.580 | 5.590 | 5.510 | 5.510 | 4.963 | 11,324,300 |
| 2023-06-05 | 5.500 | 5.610 | 5.490 | 5.590 | 5.035 | 10,681,800 |
| 2023-06-02 | 5.520 | 5.540 | 5.490 | 5.510 | 4.963 | 10,923,608 |
| 2023-06-01 | 5.540 | 5.580 | 5.480 | 5.510 | 4.963 | 9,381,850 |
| 2023-05-31 | 5.610 | 5.630 | 5.510 | 5.560 | 5.008 | 11,427,500 |
| 2023-05-30 | 5.580 | 5.660 | 5.570 | 5.630 | 5.071 | 9,778,236 |
| 2023-05-29 | 5.610 | 5.660 | 5.570 | 5.610 | 5.053 | 11,443,166 |
| 2023-05-26 | 5.530 | 5.650 | 5.520 | 5.610 | 5.053 | 17,884,239 |
| 2023-05-25 | 5.450 | 5.490 | 5.400 | 5.460 | 4.918 | 13,963,174 |
| 2023-05-24 | 5.510 | 5.530 | 5.440 | 5.490 | 4.945 | 15,331,140 |
| 2023-05-23 | 5.600 | 5.650 | 5.480 | 5.500 | 4.954 | 19,228,077 |
| 2023-05-22 | 5.570 | 5.670 | 5.530 | 5.600 | 5.044 | 14,436,847 |
| 2023-05-19 | 5.650 | 5.650 | 5.510 | 5.540 | 4.990 | 22,638,419 |
| 2023-05-18 | 5.710 | 5.720 | 5.640 | 5.670 | 5.107 | 13,182,683 |
| 2023-05-17 | 5.660 | 5.700 | 5.580 | 5.690 | 5.125 | 13,185,058 |
| 2023-05-16 | 5.750 | 5.750 | 5.650 | 5.670 | 5.107 | 15,481,259 |
| 2023-05-15 | 5.700 | 5.750 | 5.630 | 5.750 | 5.179 | 21,577,228 |
| 2023-05-12 | 5.720 | 5.780 | 5.690 | 5.720 | 5.152 | 20,917,872 |
| 2023-05-11 | 5.720 | 5.790 | 5.690 | 5.710 | 5.143 | 18,816,136 |
| 2023-05-10 | 5.700 | 5.770 | 5.660 | 5.730 | 5.161 | 35,516,403 |
| 2023-05-09 | 5.660 | 5.840 | 5.630 | 5.670 | 5.107 | 54,120,295 |
| 2023-05-08 | 5.420 | 5.820 | 5.420 | 5.660 | 5.098 | 77,537,464 |
| 2023-05-05 | 5.350 | 5.390 | 5.300 | 5.390 | 4.855 | 26,177,341 |
| 2023-05-04 | 5.210 | 5.340 | 5.200 | 5.320 | 4.792 | 28,773,734 |
| 2023-04-28 | 5.160 | 5.230 | 5.160 | 5.220 | 4.702 | 18,081,581 |
| 2023-04-27 | 5.130 | 5.170 | 5.100 | 5.160 | 4.648 | 12,410,633 |
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.