Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.840 | 4.880 | 4.800 | 4.820 | 4.341 | 15,809,742 |
| 2022-10-28 | 4.960 | 4.980 | 4.840 | 4.860 | 4.377 | 20,616,052 |
| 2022-10-27 | 5.040 | 5.050 | 4.970 | 4.970 | 4.476 | 19,484,630 |
| 2022-10-26 | 5.030 | 5.080 | 4.990 | 5.020 | 4.521 | 19,796,836 |
| 2022-10-25 | 4.980 | 5.060 | 4.950 | 5.030 | 4.530 | 18,916,835 |
| 2022-10-24 | 5.090 | 5.110 | 4.980 | 5.000 | 4.503 | 13,208,685 |
| 2022-10-21 | 5.070 | 5.120 | 5.030 | 5.070 | 4.566 | 14,409,931 |
| 2022-10-20 | 5.100 | 5.150 | 5.060 | 5.060 | 4.557 | 12,551,047 |
| 2022-10-19 | 5.180 | 5.180 | 5.110 | 5.120 | 4.611 | 9,933,400 |
| 2022-10-18 | 5.190 | 5.190 | 5.150 | 5.180 | 4.666 | 9,902,281 |
| 2022-10-17 | 5.140 | 5.190 | 5.120 | 5.170 | 4.657 | 11,090,231 |
| 2022-10-14 | 5.140 | 5.180 | 5.120 | 5.150 | 4.638 | 12,902,701 |
| 2022-10-13 | 5.080 | 5.150 | 5.060 | 5.140 | 4.629 | 16,735,849 |
| 2022-10-12 | 5.040 | 5.100 | 5.020 | 5.080 | 4.575 | 19,135,487 |
| 2022-10-11 | 4.960 | 5.050 | 4.950 | 5.040 | 4.539 | 15,256,190 |
| 2022-10-10 | 4.990 | 5.040 | 4.940 | 4.950 | 4.458 | 14,733,977 |
| 2022-09-30 | 4.990 | 5.020 | 4.960 | 4.970 | 4.476 | 9,834,910 |
| 2022-09-29 | 5.040 | 5.040 | 4.970 | 5.000 | 4.503 | 13,911,020 |
| 2022-09-28 | 5.020 | 5.050 | 5.000 | 5.000 | 4.503 | 11,003,158 |
| 2022-09-27 | 5.000 | 5.050 | 4.960 | 5.010 | 4.512 | 11,358,699 |
| 2022-09-26 | 5.100 | 5.110 | 4.990 | 5.000 | 4.503 | 18,018,820 |
| 2022-09-23 | 5.160 | 5.160 | 5.080 | 5.110 | 4.602 | 8,733,449 |
| 2022-09-22 | 5.200 | 5.210 | 5.120 | 5.140 | 4.629 | 11,665,030 |
| 2022-09-21 | 5.120 | 5.250 | 5.060 | 5.220 | 4.702 | 15,661,960 |
| 2022-09-20 | 5.130 | 5.160 | 5.090 | 5.100 | 4.593 | 9,140,345 |
| 2022-09-19 | 5.120 | 5.170 | 5.070 | 5.130 | 4.620 | 13,109,220 |
| 2022-09-16 | 5.240 | 5.290 | 5.130 | 5.130 | 4.620 | 17,935,725 |
| 2022-09-15 | 5.310 | 5.340 | 5.200 | 5.240 | 4.720 | 15,173,335 |
| 2022-09-14 | 5.280 | 5.320 | 5.240 | 5.300 | 4.774 | 14,027,825 |
| 2022-09-13 | 5.350 | 5.360 | 5.290 | 5.320 | 4.792 | 14,581,408 |
| 2022-09-09 | 5.300 | 5.360 | 5.280 | 5.340 | 4.810 | 14,690,457 |
| 2022-09-08 | 5.310 | 5.320 | 5.270 | 5.300 | 4.774 | 9,988,600 |
| 2022-09-07 | 5.330 | 5.330 | 5.240 | 5.310 | 4.783 | 14,828,941 |
| 2022-09-06 | 5.280 | 5.310 | 5.250 | 5.300 | 4.774 | 12,116,283 |
| 2022-09-05 | 5.200 | 5.320 | 5.190 | 5.290 | 4.765 | 24,702,356 |
| 2022-09-02 | 5.170 | 5.250 | 5.160 | 5.200 | 4.684 | 12,317,451 |
| 2022-09-01 | 5.190 | 5.220 | 5.150 | 5.190 | 4.675 | 15,392,470 |
| 2022-08-31 | 5.180 | 5.240 | 5.130 | 5.150 | 4.638 | 19,567,938 |
| 2022-08-30 | 5.180 | 5.250 | 5.170 | 5.230 | 4.711 | 22,474,672 |
| 2022-08-29 | 5.120 | 5.210 | 5.090 | 5.170 | 4.657 | 28,779,871 |
| 2022-08-26 | 5.160 | 5.220 | 5.110 | 5.160 | 4.648 | 36,510,612 |
| 2022-08-25 | 5.040 | 5.060 | 4.990 | 5.060 | 4.557 | 13,435,685 |
| 2022-08-24 | 5.060 | 5.100 | 5.010 | 5.020 | 4.521 | 17,278,974 |
| 2022-08-23 | 5.020 | 5.080 | 5.010 | 5.060 | 4.557 | 13,544,300 |
| 2022-08-22 | 5.010 | 5.060 | 4.990 | 5.020 | 4.521 | 11,992,482 |
| 2022-08-19 | 4.930 | 5.030 | 4.930 | 4.990 | 4.494 | 17,568,168 |
| 2022-08-18 | 4.980 | 5.000 | 4.930 | 4.930 | 4.440 | 10,637,433 |
| 2022-08-17 | 4.970 | 5.000 | 4.960 | 5.000 | 4.503 | 13,521,070 |
| 2022-08-16 | 4.960 | 4.990 | 4.920 | 4.960 | 4.467 | 12,139,333 |
| 2022-08-15 | 4.950 | 4.980 | 4.920 | 4.950 | 4.458 | 9,986,823 |
| 2022-08-12 | 4.910 | 4.960 | 4.900 | 4.950 | 4.458 | 14,071,596 |
| 2022-08-11 | 4.860 | 4.920 | 4.850 | 4.920 | 4.431 | 13,845,806 |
| 2022-08-10 | 4.870 | 4.880 | 4.820 | 4.850 | 4.368 | 9,865,399 |
| 2022-08-09 | 4.900 | 4.900 | 4.860 | 4.870 | 4.386 | 10,404,464 |
| 2022-08-08 | 4.860 | 4.920 | 4.850 | 4.900 | 4.413 | 12,674,464 |
| 2022-08-05 | 4.840 | 4.880 | 4.820 | 4.870 | 4.386 | 11,270,255 |
| 2022-08-04 | 4.860 | 4.860 | 4.790 | 4.840 | 4.359 | 15,171,899 |
| 2022-08-03 | 4.880 | 4.940 | 4.830 | 4.830 | 4.350 | 18,499,225 |
| 2022-08-02 | 5.020 | 5.030 | 4.850 | 4.900 | 4.413 | 29,683,150 |
| 2022-08-01 | 5.090 | 5.110 | 5.030 | 5.050 | 4.548 | 16,870,701 |
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.