Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.120 | 5.180 | 5.090 | 5.090 | 4.584 | 14,136,573 |
| 2022-07-28 | 5.160 | 5.210 | 5.110 | 5.130 | 4.620 | 15,870,820 |
| 2022-07-27 | 5.180 | 5.230 | 5.130 | 5.130 | 4.620 | 12,236,399 |
| 2022-07-26 | 5.160 | 5.200 | 5.110 | 5.190 | 4.675 | 11,999,156 |
| 2022-07-25 | 5.250 | 5.280 | 5.120 | 5.150 | 4.638 | 21,421,312 |
| 2022-07-22 | 5.220 | 5.310 | 5.210 | 5.250 | 4.729 | 22,313,419 |
| 2022-07-21 | 5.290 | 5.300 | 5.210 | 5.220 | 4.702 | 14,768,467 |
| 2022-07-20 | 5.270 | 5.300 | 5.230 | 5.290 | 4.765 | 15,864,124 |
| 2022-07-19 | 5.340 | 5.350 | 5.230 | 5.270 | 4.747 | 22,422,540 |
| 2022-07-18 | 5.220 | 5.380 | 5.220 | 5.330 | 4.801 | 33,766,088 |
| 2022-07-15 | 5.220 | 5.290 | 5.180 | 5.220 | 4.702 | 19,450,705 |
| 2022-07-14 | 5.200 | 5.270 | 5.150 | 5.220 | 4.702 | 20,483,791 |
| 2022-07-13 | 5.160 | 5.210 | 5.130 | 5.200 | 4.684 | 18,399,073 |
| 2022-07-12 | 5.100 | 5.220 | 5.090 | 5.120 | 4.611 | 17,191,818 |
| 2022-07-11 | 5.110 | 5.150 | 5.100 | 5.110 | 4.602 | 14,834,857 |
| 2022-07-08 | 5.260 | 5.260 | 5.170 | 5.190 | 4.583 | 14,855,437 |
| 2022-07-07 | 5.190 | 5.280 | 5.160 | 5.240 | 4.627 | 17,932,878 |
| 2022-07-06 | 5.260 | 5.260 | 5.150 | 5.200 | 4.591 | 17,179,901 |
| 2022-07-05 | 5.200 | 5.270 | 5.170 | 5.250 | 4.636 | 19,366,364 |
| 2022-07-04 | 5.150 | 5.250 | 5.140 | 5.220 | 4.609 | 22,176,584 |
| 2022-07-01 | 5.130 | 5.190 | 5.120 | 5.140 | 4.539 | 17,015,336 |
| 2022-06-30 | 5.130 | 5.170 | 5.110 | 5.110 | 4.512 | 14,170,008 |
| 2022-06-29 | 5.160 | 5.190 | 5.110 | 5.120 | 4.521 | 14,848,988 |
| 2022-06-28 | 5.110 | 5.160 | 5.090 | 5.160 | 4.556 | 20,419,128 |
| 2022-06-27 | 5.070 | 5.120 | 5.060 | 5.090 | 4.494 | 19,388,418 |
| 2022-06-24 | 5.070 | 5.090 | 5.030 | 5.070 | 4.477 | 9,780,322 |
| 2022-06-23 | 5.030 | 5.070 | 5.000 | 5.060 | 4.468 | 10,554,800 |
| 2022-06-22 | 5.110 | 5.110 | 5.010 | 5.010 | 4.424 | 14,667,553 |
| 2022-06-21 | 5.080 | 5.140 | 5.060 | 5.100 | 4.503 | 13,067,626 |
| 2022-06-20 | 5.100 | 5.110 | 5.060 | 5.070 | 4.477 | 12,548,636 |
| 2022-06-17 | 5.080 | 5.140 | 5.050 | 5.080 | 4.486 | 16,030,237 |
| 2022-06-16 | 5.190 | 5.220 | 5.110 | 5.110 | 4.512 | 21,642,286 |
| 2022-06-15 | 5.160 | 5.250 | 5.130 | 5.190 | 4.583 | 22,437,708 |
| 2022-06-14 | 5.130 | 5.170 | 5.040 | 5.170 | 4.565 | 20,052,500 |
| 2022-06-13 | 5.130 | 5.170 | 5.100 | 5.130 | 4.530 | 14,620,933 |
| 2022-06-10 | 5.110 | 5.180 | 5.090 | 5.160 | 4.556 | 15,003,897 |
| 2022-06-09 | 5.150 | 5.190 | 5.090 | 5.110 | 4.512 | 15,728,504 |
| 2022-06-08 | 5.140 | 5.170 | 5.110 | 5.160 | 4.556 | 13,990,802 |
| 2022-06-07 | 5.190 | 5.210 | 5.120 | 5.140 | 4.539 | 13,820,867 |
| 2022-06-06 | 5.140 | 5.210 | 5.140 | 5.190 | 4.583 | 17,123,327 |
| 2022-06-02 | 5.250 | 5.250 | 5.160 | 5.190 | 4.583 | 13,358,315 |
| 2022-06-01 | 5.240 | 5.260 | 5.160 | 5.230 | 4.618 | 15,102,750 |
| 2022-05-31 | 5.250 | 5.260 | 5.210 | 5.260 | 4.644 | 15,657,582 |
| 2022-05-30 | 5.180 | 5.260 | 5.160 | 5.260 | 4.644 | 21,741,441 |
| 2022-05-27 | 5.170 | 5.180 | 5.130 | 5.160 | 4.556 | 16,144,200 |
| 2022-05-26 | 5.100 | 5.160 | 5.070 | 5.150 | 4.547 | 19,724,627 |
| 2022-05-25 | 4.960 | 5.120 | 4.960 | 5.110 | 4.512 | 21,049,862 |
| 2022-05-24 | 5.100 | 5.120 | 4.960 | 4.970 | 4.388 | 19,741,603 |
| 2022-05-23 | 5.160 | 5.160 | 5.060 | 5.080 | 4.486 | 17,293,206 |
| 2022-05-20 | 5.140 | 5.190 | 5.120 | 5.160 | 4.556 | 15,731,395 |
| 2022-05-19 | 5.060 | 5.120 | 5.030 | 5.120 | 4.521 | 15,271,851 |
| 2022-05-18 | 5.120 | 5.160 | 5.100 | 5.120 | 4.521 | 10,004,800 |
| 2022-05-17 | 5.120 | 5.150 | 5.090 | 5.120 | 4.521 | 10,769,506 |
| 2022-05-16 | 5.160 | 5.190 | 5.120 | 5.140 | 4.539 | 14,210,272 |
| 2022-05-13 | 5.160 | 5.180 | 5.110 | 5.160 | 4.556 | 12,867,870 |
| 2022-05-12 | 5.060 | 5.160 | 5.050 | 5.140 | 4.539 | 17,622,600 |
| 2022-05-11 | 5.090 | 5.170 | 5.070 | 5.080 | 4.486 | 19,838,763 |
| 2022-05-10 | 5.040 | 5.110 | 5.000 | 5.090 | 4.494 | 22,967,269 |
| 2022-05-09 | 5.050 | 5.140 | 5.040 | 5.110 | 4.512 | 15,031,578 |
| 2022-05-06 | 5.100 | 5.140 | 5.040 | 5.060 | 4.468 | 21,612,015 |
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.