Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.080 | 7.100 | 6.980 | 7.000 | 6.759 | 39,387,657 |
| 2026-01-13 | 7.120 | 7.140 | 7.080 | 7.090 | 6.846 | 20,024,960 |
| 2026-01-12 | 7.100 | 7.120 | 7.050 | 7.100 | 6.856 | 31,029,102 |
| 2026-01-09 | 7.170 | 7.190 | 7.110 | 7.140 | 6.895 | 23,401,931 |
| 2026-01-08 | 7.220 | 7.240 | 7.160 | 7.160 | 6.914 | 16,968,511 |
| 2026-01-07 | 7.240 | 7.270 | 7.200 | 7.230 | 6.981 | 16,201,102 |
| 2026-01-06 | 7.260 | 7.280 | 7.200 | 7.240 | 6.991 | 27,414,706 |
| 2026-01-05 | 7.170 | 7.320 | 7.160 | 7.260 | 7.010 | 36,285,505 |
| 2025-12-31 | 7.060 | 7.220 | 7.040 | 7.170 | 6.924 | 24,796,543 |
| 2025-12-30 | 7.100 | 7.120 | 7.010 | 7.050 | 6.808 | 22,170,511 |
| 2025-12-29 | 7.210 | 7.220 | 7.100 | 7.120 | 6.875 | 17,593,220 |
| 2025-12-26 | 7.240 | 7.250 | 7.200 | 7.200 | 6.952 | 15,081,210 |
| 2025-12-25 | 7.300 | 7.320 | 7.230 | 7.250 | 7.001 | 17,152,914 |
| 2025-12-24 | 7.250 | 7.310 | 7.220 | 7.280 | 7.030 | 16,600,804 |
| 2025-12-23 | 7.170 | 7.300 | 7.160 | 7.260 | 7.010 | 21,115,737 |
| 2025-12-22 | 7.260 | 7.270 | 7.150 | 7.150 | 6.904 | 14,792,000 |
| 2025-12-19 | 7.250 | 7.270 | 7.210 | 7.220 | 6.972 | 15,718,102 |
| 2025-12-18 | 7.170 | 7.270 | 7.150 | 7.240 | 6.991 | 14,095,024 |
| 2025-12-17 | 7.190 | 7.210 | 7.110 | 7.170 | 6.924 | 16,237,785 |
| 2025-12-16 | 7.250 | 7.250 | 7.160 | 7.210 | 6.962 | 15,635,000 |
| 2025-12-15 | 7.220 | 7.270 | 7.210 | 7.220 | 6.972 | 14,825,284 |
| 2025-12-12 | 7.170 | 7.260 | 7.160 | 7.220 | 6.972 | 21,355,066 |
| 2025-12-11 | 7.190 | 7.220 | 7.150 | 7.150 | 6.904 | 13,911,401 |
| 2025-12-10 | 7.120 | 7.210 | 7.110 | 7.180 | 6.933 | 13,338,001 |
| 2025-12-09 | 7.180 | 7.210 | 7.120 | 7.120 | 6.875 | 12,021,740 |
| 2025-12-08 | 7.240 | 7.270 | 7.160 | 7.170 | 6.924 | 21,680,187 |
| 2025-12-05 | 7.200 | 7.320 | 7.190 | 7.240 | 6.991 | 32,502,683 |
| 2025-12-04 | 7.160 | 7.210 | 7.130 | 7.200 | 6.952 | 16,553,175 |
| 2025-12-03 | 7.100 | 7.190 | 7.090 | 7.170 | 6.924 | 22,452,878 |
| 2025-12-02 | 6.960 | 7.110 | 6.940 | 7.100 | 6.856 | 27,293,679 |
| 2025-12-01 | 6.960 | 6.980 | 6.920 | 6.950 | 6.711 | 14,974,440 |
| 2025-11-28 | 6.950 | 6.960 | 6.910 | 6.950 | 6.711 | 10,779,860 |
| 2025-11-27 | 6.890 | 6.970 | 6.880 | 6.940 | 6.701 | 13,406,425 |
| 2025-11-26 | 6.900 | 6.970 | 6.880 | 6.880 | 6.643 | 16,432,042 |
| 2025-11-25 | 6.920 | 6.930 | 6.880 | 6.900 | 6.663 | 17,673,300 |
| 2025-11-24 | 6.960 | 6.990 | 6.900 | 6.910 | 6.672 | 18,323,172 |
| 2025-11-21 | 7.060 | 7.080 | 6.940 | 6.950 | 6.711 | 21,188,820 |
| 2025-11-20 | 7.060 | 7.110 | 7.050 | 7.080 | 6.837 | 11,318,232 |
| 2025-11-19 | 7.040 | 7.070 | 7.020 | 7.050 | 6.808 | 13,074,340 |
| 2025-11-18 | 7.100 | 7.110 | 7.020 | 7.040 | 6.798 | 17,184,216 |
| 2025-11-17 | 7.180 | 7.190 | 7.060 | 7.090 | 6.846 | 27,289,169 |
| 2025-11-14 | 7.230 | 7.270 | 7.180 | 7.180 | 6.933 | 13,943,452 |
| 2025-11-13 | 7.260 | 7.270 | 7.200 | 7.240 | 6.991 | 17,719,688 |
| 2025-11-12 | 7.240 | 7.290 | 7.230 | 7.260 | 7.010 | 15,991,352 |
| 2025-11-11 | 7.220 | 7.260 | 7.190 | 7.250 | 7.001 | 24,268,296 |
| 2025-11-10 | 7.250 | 7.270 | 7.200 | 7.220 | 6.972 | 23,781,582 |
| 2025-11-07 | 7.260 | 7.330 | 7.220 | 7.240 | 6.991 | 20,549,634 |
| 2025-11-06 | 7.200 | 7.290 | 7.180 | 7.260 | 7.010 | 21,924,246 |
| 2025-11-05 | 7.170 | 7.230 | 7.130 | 7.210 | 6.962 | 17,889,180 |
| 2025-11-04 | 7.150 | 7.240 | 7.140 | 7.210 | 6.962 | 24,246,672 |
| 2025-11-03 | 7.070 | 7.170 | 7.070 | 7.150 | 6.904 | 22,539,190 |
| 2025-10-31 | 7.130 | 7.180 | 7.060 | 7.060 | 6.817 | 27,831,314 |
| 2025-10-30 | 7.190 | 7.280 | 7.130 | 7.130 | 6.885 | 30,833,856 |
| 2025-10-29 | 7.110 | 7.270 | 7.110 | 7.180 | 6.933 | 76,940,319 |
| 2025-10-28 | 6.990 | 7.020 | 6.900 | 6.920 | 6.682 | 16,473,361 |
| 2025-10-27 | 6.980 | 7.040 | 6.940 | 7.000 | 6.759 | 20,377,674 |
| 2025-10-24 | 7.010 | 7.020 | 6.920 | 6.960 | 6.721 | 19,814,701 |
| 2025-10-23 | 6.960 | 7.040 | 6.950 | 7.020 | 6.779 | 21,974,543 |
| 2025-10-22 | 6.920 | 6.980 | 6.910 | 6.970 | 6.730 | 14,506,043 |
| 2025-10-21 | 6.890 | 6.980 | 6.870 | 6.930 | 6.692 | 21,851,477 |
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.