Chengdu Xingrong Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.900	6.970	6.840	6.910	6.910	26,881,020
2026-07-15	6.790	6.920	6.730	6.900	6.900	27,868,332
2026-07-14	6.620	6.820	6.580	6.780	6.780	28,158,262
2026-07-13	6.710	6.860	6.690	6.840	6.605	25,079,576
2026-07-10	6.740	6.740	6.630	6.730	6.499	19,268,999
2026-07-09	6.710	6.750	6.660	6.710	6.479	17,617,515
2026-07-08	6.650	6.780	6.620	6.720	6.489	24,407,828
2026-07-07	6.660	6.680	6.580	6.650	6.421	20,368,600
2026-07-06	6.590	6.690	6.510	6.670	6.441	28,805,092
2026-07-03	6.620	6.700	6.530	6.540	6.315	29,037,606
2026-07-02	6.530	6.680	6.500	6.650	6.421	21,231,324
2026-07-01	6.400	6.530	6.400	6.520	6.296	21,270,919
2026-06-30	6.420	6.490	6.350	6.420	6.199	15,914,553
2026-06-29	6.460	6.510	6.200	6.460	6.238	33,293,577
2026-06-26	6.590	6.700	6.450	6.460	6.238	27,718,004
2026-06-25	6.660	6.680	6.460	6.530	6.306	28,131,615
2026-06-24	6.750	6.790	6.610	6.660	6.431	21,661,887
2026-06-23	6.660	6.810	6.650	6.740	6.508	25,037,579
2026-06-22	6.760	6.760	6.480	6.690	6.460	36,225,268
2026-06-18	6.880	6.900	6.710	6.790	6.557	27,567,500
2026-06-17	6.910	6.960	6.830	6.910	6.672	22,287,559
2026-06-16	6.950	7.000	6.900	6.920	6.682	19,012,060
2026-06-15	7.030	7.080	6.900	6.990	6.750	26,335,482
2026-06-12	6.950	7.060	6.880	7.030	6.788	26,512,639
2026-06-11	6.780	6.940	6.720	6.910	6.672	24,306,803
2026-06-10	6.750	6.840	6.710	6.780	6.547	21,529,000
2026-06-09	6.740	6.830	6.700	6.770	6.537	18,724,910
2026-06-08	6.850	6.870	6.680	6.750	6.518	29,475,798
2026-06-05	6.930	6.980	6.850	6.870	6.634	25,726,900
2026-06-04	7.070	7.120	6.890	6.920	6.682	29,297,300
2026-06-03	7.140	7.140	7.000	7.080	6.837	28,480,724
2026-06-02	7.110	7.190	7.090	7.170	6.924	32,963,844
2026-06-01	7.010	7.150	6.930	7.140	6.895	45,962,934
2026-05-29	6.860	7.040	6.860	7.010	6.769	46,133,900
2026-05-28	6.860	6.960	6.840	6.880	6.643	26,510,819
2026-05-27	6.880	6.940	6.820	6.870	6.634	26,956,504
2026-05-26	6.720	6.940	6.680	6.910	6.672	44,577,186
2026-05-25	6.600	6.730	6.600	6.720	6.489	26,482,280
2026-05-22	6.580	6.620	6.520	6.580	6.354	16,209,499
2026-05-21	6.590	6.680	6.550	6.550	6.325	24,571,611
2026-05-20	6.660	6.660	6.560	6.580	6.354	25,139,801
2026-05-19	6.540	6.680	6.520	6.660	6.431	36,415,663
2026-05-18	6.580	6.610	6.500	6.530	6.306	30,630,012
2026-05-15	6.660	6.670	6.540	6.580	6.354	39,300,988
2026-05-14	6.740	6.780	6.660	6.670	6.441	32,461,952
2026-05-13	6.750	6.760	6.690	6.740	6.508	31,018,752
2026-05-12	6.740	6.780	6.720	6.740	6.508	29,255,999
2026-05-11	6.750	6.770	6.680	6.750	6.518	27,334,223
2026-05-08	6.760	6.830	6.710	6.740	6.508	22,417,599
2026-05-07	6.780	6.810	6.690	6.750	6.518	32,453,551
2026-05-06	6.910	6.920	6.740	6.780	6.547	49,567,014
2026-04-30	6.950	6.960	6.830	6.900	6.663	27,788,960
2026-04-29	6.850	7.000	6.800	6.970	6.730	27,312,300
2026-04-28	6.830	6.920	6.760	6.850	6.615	25,919,683
2026-04-27	6.880	6.900	6.770	6.790	6.557	16,710,460
2026-04-24	6.890	6.930	6.840	6.870	6.634	16,815,300
2026-04-23	6.800	6.920	6.790	6.910	6.672	20,458,166
2026-04-22	6.820	6.850	6.780	6.800	6.566	12,444,854
2026-04-21	6.680	6.850	6.650	6.840	6.605	27,361,928
2026-04-20	6.620	6.680	6.600	6.670	6.441	16,144,554

← NewerPage 2 of 5 · 241 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.