Chengdu Xingrong Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.720	5.740	5.600	5.600	4.945	12,715,800
2022-01-26	5.800	5.840	5.710	5.720	5.051	12,316,626
2022-01-25	5.980	5.990	5.740	5.750	5.077	13,265,041
2022-01-24	5.830	6.010	5.790	5.960	5.263	18,366,182
2022-01-21	5.970	6.000	5.830	5.830	5.148	16,019,384
2022-01-20	5.970	6.050	5.930	6.000	5.298	14,186,472
2022-01-19	5.980	6.040	5.910	5.970	5.271	15,167,774
2022-01-18	6.040	6.060	5.970	6.000	5.298	13,425,609
2022-01-17	6.020	6.070	6.010	6.030	5.324	11,918,267
2022-01-14	6.060	6.090	5.960	6.040	5.333	19,508,395
2022-01-13	6.150	6.160	6.000	6.010	5.307	21,023,932
2022-01-12	6.190	6.220	6.110	6.160	5.439	14,118,545
2022-01-11	6.200	6.270	6.130	6.170	5.448	14,079,781
2022-01-10	6.150	6.230	6.100	6.190	5.466	16,223,424
2022-01-07	6.230	6.300	6.180	6.180	5.457	16,540,923
2022-01-06	6.340	6.350	6.220	6.230	5.501	16,731,603
2022-01-05	6.450	6.470	6.300	6.320	5.580	20,783,034
2022-01-04	6.380	6.530	6.330	6.470	5.713	29,836,211
2021-12-31	6.210	6.450	6.170	6.320	5.580	21,824,076
2021-12-30	6.200	6.250	6.080	6.210	5.483	14,424,296
2021-12-29	6.130	6.230	6.070	6.190	5.466	20,368,477
2021-12-28	6.390	6.400	6.060	6.100	5.386	30,820,432
2021-12-27	6.260	6.460	6.250	6.380	5.633	23,983,405
2021-12-24	6.300	6.370	6.190	6.200	5.474	17,631,431
2021-12-23	6.280	6.360	6.260	6.290	5.554	19,739,242
2021-12-22	6.350	6.390	6.260	6.310	5.572	19,877,298
2021-12-21	6.190	6.410	6.150	6.380	5.633	30,910,134
2021-12-20	6.230	6.240	6.130	6.170	5.448	16,805,802
2021-12-17	6.250	6.310	6.200	6.240	5.510	16,307,900
2021-12-16	6.220	6.280	6.190	6.240	5.510	18,867,299
2021-12-15	6.150	6.300	6.090	6.230	5.501	30,654,693
2021-12-14	6.090	6.160	6.040	6.120	5.404	17,363,670
2021-12-13	6.050	6.190	6.050	6.080	5.368	26,218,202
2021-12-10	6.150	6.180	6.030	6.040	5.333	22,121,868
2021-12-09	6.120	6.150	6.050	6.110	5.395	20,429,976
2021-12-08	6.080	6.140	5.980	6.090	5.377	21,680,625
2021-12-07	6.140	6.170	5.980	6.060	5.351	28,218,705
2021-12-06	6.250	6.340	6.090	6.110	5.395	36,248,223
2021-12-03	6.210	6.280	6.120	6.220	5.492	37,483,746
2021-12-02	6.250	6.430	6.200	6.210	5.483	61,775,919
2021-12-01	6.030	6.200	6.010	6.200	5.474	53,092,046
2021-11-30	5.810	6.120	5.800	6.030	5.324	45,437,755
2021-11-29	5.600	5.890	5.560	5.840	5.157	36,479,755
2021-11-26	5.710	5.800	5.670	5.680	5.015	21,564,594
2021-11-25	5.580	5.690	5.570	5.660	4.998	15,917,213
2021-11-24	5.580	5.610	5.540	5.570	4.918	12,335,174
2021-11-23	5.550	5.600	5.500	5.590	4.936	19,274,801
2021-11-22	5.560	5.610	5.510	5.530	4.883	17,303,743
2021-11-19	5.640	5.650	5.450	5.580	4.927	21,523,489
2021-11-18	5.590	5.680	5.580	5.640	4.980	21,564,354
2021-11-17	5.950	5.950	5.610	5.620	4.962	49,797,058
2021-11-16	5.760	6.030	5.730	5.960	5.263	35,250,545
2021-11-15	5.840	5.860	5.700	5.730	5.059	19,690,825
2021-11-12	5.730	5.860	5.720	5.820	5.139	16,153,644
2021-11-11	5.720	5.780	5.680	5.720	5.051	14,160,999
2021-11-10	5.740	5.790	5.660	5.730	5.059	14,071,499
2021-11-09	5.710	5.920	5.710	5.770	5.095	17,009,121
2021-11-08	5.830	5.940	5.720	5.740	5.068	21,783,446
2021-11-05	5.860	5.900	5.770	5.770	5.095	15,012,958
2021-11-04	5.860	5.930	5.770	5.880	5.192	18,974,098

← NewerPage 20 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.