Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.660 | 6.670 | 6.610 | 6.620 | 6.392 | 18,320,900 |
| 2026-04-16 | 6.680 | 6.710 | 6.650 | 6.660 | 6.431 | 17,780,410 |
| 2026-04-15 | 6.600 | 6.690 | 6.580 | 6.680 | 6.450 | 23,344,895 |
| 2026-04-14 | 6.630 | 6.650 | 6.560 | 6.580 | 6.354 | 17,570,450 |
| 2026-04-13 | 6.670 | 6.690 | 6.590 | 6.600 | 6.373 | 22,904,424 |
| 2026-04-10 | 6.650 | 6.730 | 6.630 | 6.700 | 6.470 | 21,315,000 |
| 2026-04-09 | 6.690 | 6.700 | 6.600 | 6.620 | 6.392 | 19,003,507 |
| 2026-04-08 | 6.650 | 6.740 | 6.650 | 6.730 | 6.499 | 24,796,421 |
| 2026-04-07 | 6.640 | 6.650 | 6.570 | 6.590 | 6.363 | 16,687,123 |
| 2026-04-03 | 6.730 | 6.750 | 6.600 | 6.630 | 6.402 | 22,584,265 |
| 2026-04-02 | 6.820 | 6.840 | 6.690 | 6.730 | 6.499 | 19,896,836 |
| 2026-04-01 | 6.870 | 6.880 | 6.790 | 6.840 | 6.605 | 17,141,365 |
| 2026-03-31 | 6.790 | 6.910 | 6.780 | 6.820 | 6.586 | 19,171,601 |
| 2026-03-30 | 6.820 | 6.850 | 6.750 | 6.800 | 6.566 | 17,437,891 |
| 2026-03-27 | 6.880 | 6.940 | 6.810 | 6.860 | 6.624 | 20,014,994 |
| 2026-03-26 | 6.880 | 6.960 | 6.840 | 6.910 | 6.672 | 25,460,148 |
| 2026-03-25 | 6.750 | 6.920 | 6.680 | 6.880 | 6.643 | 32,529,580 |
| 2026-03-24 | 6.620 | 6.740 | 6.560 | 6.740 | 6.508 | 30,937,048 |
| 2026-03-23 | 6.920 | 6.930 | 6.470 | 6.510 | 6.286 | 64,132,161 |
| 2026-03-20 | 6.950 | 7.040 | 6.920 | 6.930 | 6.692 | 27,852,565 |
| 2026-03-19 | 7.010 | 7.120 | 6.900 | 6.930 | 6.692 | 43,498,980 |
| 2026-03-18 | 7.100 | 7.130 | 7.010 | 7.040 | 6.798 | 25,204,489 |
| 2026-03-17 | 7.130 | 7.170 | 7.070 | 7.070 | 6.827 | 21,059,203 |
| 2026-03-16 | 7.210 | 7.250 | 7.110 | 7.130 | 6.885 | 28,244,000 |
| 2026-03-13 | 7.220 | 7.280 | 7.190 | 7.210 | 6.962 | 33,626,298 |
| 2026-03-12 | 7.090 | 7.220 | 7.080 | 7.180 | 6.933 | 33,122,943 |
| 2026-03-11 | 7.050 | 7.110 | 6.950 | 7.100 | 6.856 | 31,389,717 |
| 2026-03-10 | 7.050 | 7.090 | 7.000 | 7.050 | 6.808 | 20,840,801 |
| 2026-03-09 | 7.040 | 7.110 | 7.000 | 7.020 | 6.779 | 30,702,400 |
| 2026-03-06 | 6.900 | 7.090 | 6.880 | 7.070 | 6.827 | 32,314,564 |
| 2026-03-05 | 6.930 | 6.970 | 6.880 | 6.910 | 6.672 | 35,836,517 |
| 2026-03-04 | 6.970 | 6.980 | 6.850 | 6.870 | 6.634 | 43,847,681 |
| 2026-03-03 | 7.190 | 7.230 | 6.970 | 6.980 | 6.740 | 62,573,478 |
| 2026-03-02 | 7.190 | 7.290 | 7.110 | 7.190 | 6.943 | 58,183,915 |
| 2026-02-27 | 7.280 | 7.410 | 7.270 | 7.380 | 7.126 | 32,846,640 |
| 2026-02-26 | 7.210 | 7.300 | 7.180 | 7.270 | 7.020 | 20,289,299 |
| 2026-02-25 | 7.180 | 7.290 | 7.180 | 7.210 | 6.962 | 24,501,086 |
| 2026-02-24 | 7.100 | 7.240 | 7.080 | 7.170 | 6.924 | 25,221,838 |
| 2026-02-13 | 7.130 | 7.140 | 7.050 | 7.050 | 6.808 | 22,348,901 |
| 2026-02-12 | 7.190 | 7.190 | 7.100 | 7.130 | 6.885 | 18,354,086 |
| 2026-02-11 | 7.140 | 7.220 | 7.120 | 7.190 | 6.943 | 17,349,744 |
| 2026-02-10 | 7.170 | 7.180 | 7.110 | 7.130 | 6.885 | 15,827,106 |
| 2026-02-09 | 7.220 | 7.220 | 7.150 | 7.170 | 6.924 | 19,726,500 |
| 2026-02-06 | 7.210 | 7.290 | 7.180 | 7.190 | 6.943 | 23,077,725 |
| 2026-02-05 | 7.200 | 7.310 | 7.110 | 7.240 | 6.991 | 33,154,354 |
| 2026-02-04 | 7.100 | 7.230 | 7.090 | 7.200 | 6.952 | 22,135,620 |
| 2026-02-03 | 7.160 | 7.180 | 7.040 | 7.110 | 6.866 | 25,580,133 |
| 2026-02-02 | 7.280 | 7.330 | 7.100 | 7.110 | 6.866 | 31,982,600 |
| 2026-01-30 | 7.210 | 7.330 | 7.210 | 7.320 | 7.068 | 22,913,335 |
| 2026-01-29 | 7.240 | 7.280 | 7.190 | 7.230 | 6.981 | 19,623,823 |
| 2026-01-28 | 7.260 | 7.300 | 7.190 | 7.210 | 6.962 | 33,612,195 |
| 2026-01-27 | 7.360 | 7.380 | 7.230 | 7.260 | 7.010 | 19,467,103 |
| 2026-01-26 | 7.360 | 7.430 | 7.250 | 7.360 | 7.107 | 29,801,194 |
| 2026-01-23 | 7.390 | 7.400 | 7.300 | 7.330 | 7.078 | 17,949,347 |
| 2026-01-22 | 7.290 | 7.380 | 7.270 | 7.380 | 7.126 | 21,441,736 |
| 2026-01-21 | 7.310 | 7.350 | 7.260 | 7.300 | 7.049 | 26,844,378 |
| 2026-01-20 | 7.150 | 7.320 | 7.140 | 7.310 | 7.059 | 44,920,933 |
| 2026-01-19 | 7.020 | 7.150 | 7.000 | 7.150 | 6.904 | 26,689,861 |
| 2026-01-16 | 7.040 | 7.080 | 6.990 | 7.020 | 6.779 | 21,903,281 |
| 2026-01-15 | 7.000 | 7.060 | 6.990 | 7.040 | 6.798 | 17,640,170 |
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.