Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.990 | 5.190 | 4.970 | 5.160 | 4.556 | 43,468,129 |
| 2022-04-29 | 4.860 | 5.020 | 4.830 | 4.990 | 4.406 | 25,985,734 |
| 2022-04-28 | 4.830 | 4.900 | 4.800 | 4.860 | 4.291 | 28,733,204 |
| 2022-04-27 | 4.650 | 4.770 | 4.560 | 4.760 | 4.203 | 22,244,669 |
| 2022-04-26 | 4.700 | 4.790 | 4.630 | 4.650 | 4.106 | 24,885,150 |
| 2022-04-25 | 4.700 | 4.840 | 4.640 | 4.660 | 4.115 | 32,463,058 |
| 2022-04-22 | 4.730 | 4.780 | 4.630 | 4.730 | 4.176 | 27,273,322 |
| 2022-04-21 | 4.920 | 4.970 | 4.730 | 4.750 | 4.194 | 25,655,371 |
| 2022-04-20 | 4.990 | 5.040 | 4.920 | 4.930 | 4.353 | 16,084,717 |
| 2022-04-19 | 4.950 | 4.980 | 4.930 | 4.980 | 4.397 | 11,992,210 |
| 2022-04-18 | 4.960 | 4.990 | 4.910 | 4.970 | 4.388 | 11,388,261 |
| 2022-04-15 | 5.030 | 5.030 | 4.960 | 4.980 | 4.397 | 12,305,523 |
| 2022-04-14 | 5.050 | 5.070 | 5.010 | 5.030 | 4.441 | 16,489,661 |
| 2022-04-13 | 5.050 | 5.080 | 5.020 | 5.040 | 4.450 | 13,478,008 |
| 2022-04-12 | 4.960 | 5.080 | 4.930 | 5.080 | 4.486 | 21,835,891 |
| 2022-04-11 | 5.070 | 5.120 | 4.960 | 4.990 | 4.406 | 31,572,493 |
| 2022-04-08 | 4.970 | 5.030 | 4.950 | 5.010 | 4.424 | 17,083,460 |
| 2022-04-07 | 5.100 | 5.100 | 4.990 | 5.000 | 4.415 | 20,192,757 |
| 2022-04-06 | 5.010 | 5.080 | 4.990 | 5.060 | 4.468 | 21,407,308 |
| 2022-04-01 | 4.960 | 5.020 | 4.950 | 5.020 | 4.433 | 23,194,756 |
| 2022-03-31 | 4.970 | 5.040 | 4.950 | 4.970 | 4.388 | 27,174,555 |
| 2022-03-30 | 4.930 | 4.970 | 4.910 | 4.970 | 4.388 | 20,193,218 |
| 2022-03-29 | 4.960 | 4.980 | 4.890 | 4.910 | 4.335 | 18,118,289 |
| 2022-03-28 | 4.910 | 4.970 | 4.830 | 4.950 | 4.371 | 18,986,741 |
| 2022-03-25 | 4.950 | 4.980 | 4.920 | 4.940 | 4.362 | 15,651,223 |
| 2022-03-24 | 4.980 | 5.010 | 4.930 | 4.940 | 4.362 | 18,787,110 |
| 2022-03-23 | 5.050 | 5.100 | 4.990 | 5.010 | 4.424 | 22,353,072 |
| 2022-03-22 | 5.040 | 5.080 | 5.000 | 5.020 | 4.433 | 22,668,653 |
| 2022-03-21 | 5.100 | 5.110 | 4.980 | 5.060 | 4.468 | 24,743,935 |
| 2022-03-18 | 5.040 | 5.120 | 5.010 | 5.100 | 4.503 | 19,073,170 |
| 2022-03-17 | 5.120 | 5.140 | 5.030 | 5.060 | 4.468 | 20,315,823 |
| 2022-03-16 | 5.050 | 5.100 | 4.860 | 5.060 | 4.468 | 22,661,167 |
| 2022-03-15 | 5.230 | 5.250 | 4.960 | 4.960 | 4.380 | 23,413,588 |
| 2022-03-14 | 5.370 | 5.440 | 5.280 | 5.280 | 4.662 | 13,902,000 |
| 2022-03-11 | 5.300 | 5.440 | 5.230 | 5.410 | 4.777 | 17,464,889 |
| 2022-03-10 | 5.410 | 5.440 | 5.320 | 5.360 | 4.733 | 17,040,445 |
| 2022-03-09 | 5.440 | 5.510 | 5.150 | 5.300 | 4.680 | 24,481,403 |
| 2022-03-08 | 5.550 | 5.600 | 5.400 | 5.420 | 4.786 | 19,614,834 |
| 2022-03-07 | 5.750 | 5.750 | 5.550 | 5.580 | 4.927 | 21,887,195 |
| 2022-03-04 | 5.800 | 5.860 | 5.720 | 5.760 | 5.086 | 17,755,816 |
| 2022-03-03 | 5.830 | 6.000 | 5.800 | 5.810 | 5.130 | 19,439,850 |
| 2022-03-02 | 5.800 | 5.890 | 5.750 | 5.780 | 5.104 | 16,962,604 |
| 2022-03-01 | 5.840 | 5.900 | 5.820 | 5.890 | 5.201 | 13,292,666 |
| 2022-02-28 | 5.830 | 5.870 | 5.730 | 5.860 | 5.174 | 13,901,839 |
| 2022-02-25 | 5.760 | 5.840 | 5.740 | 5.800 | 5.121 | 13,147,786 |
| 2022-02-24 | 5.900 | 5.910 | 5.660 | 5.740 | 5.068 | 21,545,898 |
| 2022-02-23 | 5.960 | 5.990 | 5.910 | 5.920 | 5.227 | 12,306,598 |
| 2022-02-22 | 5.990 | 6.010 | 5.920 | 5.980 | 5.280 | 10,086,226 |
| 2022-02-21 | 6.070 | 6.080 | 5.950 | 6.020 | 5.316 | 14,819,362 |
| 2022-02-18 | 6.000 | 6.100 | 5.960 | 6.080 | 5.368 | 11,032,089 |
| 2022-02-17 | 6.030 | 6.110 | 5.960 | 6.020 | 5.316 | 13,539,385 |
| 2022-02-16 | 5.940 | 6.020 | 5.930 | 5.970 | 5.271 | 9,910,300 |
| 2022-02-15 | 5.990 | 6.010 | 5.880 | 5.900 | 5.210 | 11,375,812 |
| 2022-02-14 | 5.940 | 6.040 | 5.920 | 5.990 | 5.289 | 14,217,734 |
| 2022-02-11 | 6.050 | 6.140 | 5.990 | 6.010 | 5.307 | 15,530,305 |
| 2022-02-10 | 6.030 | 6.160 | 6.030 | 6.080 | 5.368 | 18,317,299 |
| 2022-02-09 | 5.930 | 6.020 | 5.890 | 5.990 | 5.289 | 12,093,808 |
| 2022-02-08 | 5.800 | 5.970 | 5.770 | 5.960 | 5.263 | 14,261,658 |
| 2022-02-07 | 5.760 | 5.880 | 5.740 | 5.810 | 5.130 | 12,573,502 |
| 2022-01-28 | 5.700 | 5.730 | 5.590 | 5.680 | 5.015 | 12,050,700 |
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.