Chengdu Xingrong Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.990	5.020	4.970	5.010	4.512	13,333,828
2023-01-30	5.030	5.040	5.000	5.000	4.503	13,347,224
2023-01-20	4.980	5.010	4.960	5.000	4.503	10,524,509
2023-01-19	4.960	4.980	4.930	4.970	4.476	10,846,533
2023-01-18	4.950	4.960	4.930	4.950	4.458	6,613,585
2023-01-17	4.970	4.970	4.920	4.930	4.440	7,886,800
2023-01-16	4.910	4.960	4.900	4.950	4.458	12,257,347
2023-01-13	4.880	4.910	4.860	4.910	4.422	5,974,500
2023-01-12	4.860	4.910	4.860	4.870	4.386	9,498,800
2023-01-11	4.870	4.910	4.850	4.870	4.386	10,430,290
2023-01-10	4.900	4.910	4.850	4.860	4.377	10,483,457
2023-01-09	4.930	4.940	4.900	4.900	4.413	9,242,902
2023-01-06	4.940	4.960	4.910	4.920	4.431	7,907,586
2023-01-05	4.930	4.960	4.930	4.940	4.449	8,005,530
2023-01-04	4.920	4.950	4.910	4.940	4.449	11,192,649
2023-01-03	4.910	4.930	4.880	4.920	4.431	11,684,257
2022-12-30	4.870	4.910	4.860	4.890	4.404	9,043,180
2022-12-29	4.910	4.910	4.860	4.880	4.395	6,360,202
2022-12-28	4.890	4.920	4.870	4.900	4.413	10,194,811
2022-12-27	4.870	4.910	4.870	4.890	4.404	9,899,418
2022-12-26	4.870	4.880	4.850	4.870	4.386	9,176,717
2022-12-23	4.860	4.880	4.850	4.870	4.386	5,728,100
2022-12-22	4.910	4.930	4.850	4.860	4.377	7,300,000
2022-12-21	4.950	4.950	4.880	4.890	4.404	8,294,806
2022-12-20	4.960	4.960	4.920	4.930	4.440	5,663,205
2022-12-19	4.980	5.000	4.920	4.930	4.440	15,210,974
2022-12-16	4.970	5.000	4.960	4.980	4.485	7,978,317
2022-12-15	5.000	5.020	4.970	4.980	4.485	5,855,373
2022-12-14	5.030	5.040	4.980	5.000	4.503	7,119,123
2022-12-13	4.990	5.040	4.990	5.030	4.530	9,047,382
2022-12-12	5.030	5.060	4.980	4.990	4.494	14,491,906
2022-12-09	5.070	5.090	5.040	5.040	4.539	12,153,152
2022-12-08	5.100	5.110	5.060	5.070	4.566	11,073,720
2022-12-07	5.100	5.130	5.080	5.090	4.584	10,193,185
2022-12-06	5.130	5.140	5.090	5.100	4.593	10,486,064
2022-12-05	5.070	5.150	5.060	5.130	4.620	18,347,606
2022-12-02	5.060	5.080	5.040	5.050	4.548	9,012,302
2022-12-01	5.100	5.120	5.050	5.050	4.548	13,297,441
2022-11-30	5.060	5.110	5.050	5.080	4.575	12,943,700
2022-11-29	5.030	5.100	5.020	5.060	4.557	19,559,918
2022-11-28	4.960	5.030	4.910	5.030	4.530	17,334,737
2022-11-25	4.980	5.010	4.960	4.990	4.494	9,936,082
2022-11-24	5.000	5.000	4.960	4.970	4.476	9,070,824
2022-11-23	4.990	5.010	4.940	4.970	4.476	15,989,874
2022-11-22	4.920	5.000	4.910	4.960	4.467	19,502,277
2022-11-21	4.930	4.940	4.880	4.910	4.422	11,108,132
2022-11-18	4.950	4.960	4.920	4.950	4.458	12,737,917
2022-11-17	4.940	4.950	4.910	4.950	4.458	8,900,989
2022-11-16	4.950	4.970	4.930	4.950	4.458	10,546,625
2022-11-15	4.920	4.960	4.910	4.940	4.449	15,860,214
2022-11-14	4.920	4.950	4.900	4.920	4.431	15,631,459
2022-11-11	4.940	4.950	4.890	4.920	4.431	20,119,664
2022-11-10	4.870	4.900	4.840	4.880	4.395	8,736,669
2022-11-09	4.890	4.920	4.880	4.880	4.395	9,739,425
2022-11-08	4.910	4.920	4.870	4.890	4.404	12,667,376
2022-11-07	4.890	4.930	4.880	4.900	4.413	14,987,966
2022-11-04	4.830	4.920	4.820	4.910	4.422	26,030,330
2022-11-03	4.810	4.830	4.790	4.810	4.332	16,011,182
2022-11-02	4.840	4.860	4.790	4.840	4.359	21,368,580
2022-11-01	4.820	4.860	4.770	4.850	4.368	25,422,963

← NewerPage 16 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.