Chengdu Xingrong Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.070	5.130	5.060	5.110	4.602	12,619,041
2023-04-25	5.130	5.160	5.050	5.080	4.575	12,056,060
2023-04-24	5.110	5.170	5.090	5.140	4.629	15,185,034
2023-04-21	5.180	5.200	5.110	5.120	4.611	13,434,300
2023-04-20	5.190	5.200	5.140	5.180	4.666	9,839,890
2023-04-19	5.150	5.210	5.150	5.180	4.666	13,725,511
2023-04-18	5.180	5.190	5.140	5.160	4.648	10,404,570
2023-04-17	5.150	5.190	5.130	5.180	4.666	13,933,158
2023-04-14	5.150	5.160	5.130	5.150	4.638	9,350,736
2023-04-13	5.150	5.180	5.130	5.140	4.629	9,602,201
2023-04-12	5.100	5.170	5.090	5.150	4.638	13,616,587
2023-04-11	5.090	5.100	5.070	5.100	4.593	10,512,321
2023-04-10	5.090	5.110	5.070	5.090	4.584	8,995,637
2023-04-07	5.050	5.120	5.050	5.090	4.584	10,357,950
2023-04-06	5.110	5.130	5.050	5.050	4.548	15,570,105
2023-04-04	5.120	5.130	5.100	5.120	4.611	13,210,063
2023-04-03	5.100	5.130	5.090	5.100	4.593	11,993,990
2023-03-31	5.090	5.130	5.090	5.100	4.593	7,130,739
2023-03-30	5.080	5.110	5.060	5.090	4.584	10,365,347
2023-03-29	5.130	5.130	5.080	5.090	4.584	7,807,105
2023-03-28	5.120	5.130	5.080	5.100	4.593	8,652,861
2023-03-27	5.160	5.190	5.100	5.100	4.593	14,944,222
2023-03-24	5.220	5.260	5.170	5.180	4.666	13,040,362
2023-03-23	5.220	5.230	5.180	5.210	4.693	9,717,732
2023-03-22	5.200	5.230	5.170	5.220	4.702	10,805,565
2023-03-21	5.160	5.200	5.150	5.180	4.666	11,420,992
2023-03-20	5.180	5.200	5.140	5.160	4.648	14,832,260
2023-03-17	5.160	5.210	5.140	5.180	4.666	14,989,500
2023-03-16	5.220	5.220	5.110	5.120	4.611	16,106,460
2023-03-15	5.120	5.210	5.110	5.200	4.684	16,208,082
2023-03-14	5.120	5.170	5.080	5.100	4.593	12,785,717
2023-03-13	5.090	5.130	5.090	5.120	4.611	12,040,352
2023-03-10	5.180	5.190	5.100	5.110	4.602	11,463,443
2023-03-09	5.200	5.210	5.140	5.180	4.666	9,628,167
2023-03-08	5.150	5.210	5.150	5.200	4.684	10,756,242
2023-03-07	5.230	5.250	5.160	5.160	4.648	14,547,006
2023-03-06	5.190	5.260	5.180	5.240	4.720	19,331,257
2023-03-03	5.160	5.200	5.140	5.180	4.666	12,325,945
2023-03-02	5.150	5.170	5.130	5.150	4.638	10,943,515
2023-03-01	5.140	5.170	5.130	5.150	4.638	11,237,650
2023-02-28	5.090	5.140	5.070	5.140	4.629	11,722,037
2023-02-27	5.110	5.120	5.050	5.070	4.566	10,178,397
2023-02-24	5.140	5.140	5.090	5.120	4.611	8,421,816
2023-02-23	5.120	5.160	5.090	5.120	4.611	18,732,804
2023-02-22	5.090	5.110	5.060	5.090	4.584	10,052,986
2023-02-21	5.070	5.090	5.040	5.080	4.575	14,313,840
2023-02-20	5.010	5.060	5.000	5.050	4.548	12,114,827
2023-02-17	5.030	5.060	5.010	5.010	4.512	11,399,800
2023-02-16	5.060	5.110	5.010	5.050	4.548	22,171,616
2023-02-15	5.090	5.090	5.030	5.060	4.557	15,036,640
2023-02-14	5.090	5.100	5.060	5.080	4.575	9,574,676
2023-02-13	5.080	5.110	5.050	5.090	4.584	16,512,859
2023-02-10	5.060	5.080	5.040	5.070	4.566	10,217,600
2023-02-09	5.060	5.080	5.030	5.060	4.557	13,029,304
2023-02-08	5.100	5.110	5.050	5.070	4.566	14,416,163
2023-02-07	5.050	5.090	5.010	5.080	4.575	18,453,257
2023-02-06	4.990	5.040	4.980	5.030	4.530	10,706,112
2023-02-03	5.030	5.030	4.970	5.000	4.503	11,149,102
2023-02-02	5.040	5.050	5.010	5.030	4.530	11,721,265
2023-02-01	5.020	5.050	4.990	5.030	4.530	14,844,825

← NewerPage 15 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.