Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.440 | 7.480 | 7.400 | 7.450 | 7.194 | 14,371,725 |
| 2025-07-17 | 7.500 | 7.520 | 7.400 | 7.420 | 7.165 | 25,367,731 |
| 2025-07-16 | 7.590 | 7.620 | 7.490 | 7.510 | 7.252 | 15,398,588 |
| 2025-07-15 | 7.630 | 7.640 | 7.560 | 7.600 | 7.339 | 12,431,130 |
| 2025-07-14 | 7.500 | 7.640 | 7.490 | 7.610 | 7.348 | 24,186,657 |
| 2025-07-11 | 7.530 | 7.570 | 7.480 | 7.500 | 7.242 | 14,277,348 |
| 2025-07-10 | 7.510 | 7.550 | 7.480 | 7.530 | 7.271 | 11,827,121 |
| 2025-07-09 | 7.440 | 7.510 | 7.420 | 7.500 | 7.242 | 16,859,952 |
| 2025-07-08 | 7.470 | 7.510 | 7.390 | 7.440 | 7.184 | 16,700,940 |
| 2025-07-07 | 7.390 | 7.490 | 7.340 | 7.470 | 7.213 | 17,395,500 |
| 2025-07-04 | 7.250 | 7.500 | 7.230 | 7.360 | 7.107 | 31,789,288 |
| 2025-07-03 | 7.250 | 7.270 | 7.200 | 7.240 | 6.991 | 10,434,650 |
| 2025-07-02 | 7.270 | 7.280 | 7.230 | 7.230 | 6.981 | 9,585,901 |
| 2025-07-01 | 7.230 | 7.280 | 7.190 | 7.230 | 6.981 | 9,328,004 |
| 2025-06-30 | 7.230 | 7.270 | 7.170 | 7.210 | 6.962 | 11,151,005 |
| 2025-06-27 | 7.320 | 7.340 | 7.180 | 7.230 | 6.981 | 15,626,000 |
| 2025-06-26 | 7.320 | 7.380 | 7.280 | 7.310 | 7.059 | 13,532,862 |
| 2025-06-25 | 7.130 | 7.370 | 7.100 | 7.330 | 7.078 | 25,800,964 |
| 2025-06-24 | 7.150 | 7.180 | 7.130 | 7.160 | 6.914 | 14,555,914 |
| 2025-06-23 | 7.200 | 7.220 | 7.120 | 7.140 | 6.895 | 14,489,678 |
| 2025-06-20 | 7.180 | 7.250 | 7.160 | 7.200 | 6.952 | 18,549,807 |
| 2025-06-19 | 7.270 | 7.320 | 7.170 | 7.190 | 6.943 | 16,508,000 |
| 2025-06-18 | 7.380 | 7.500 | 7.370 | 7.430 | 6.994 | 24,308,128 |
| 2025-06-17 | 7.400 | 7.440 | 7.350 | 7.390 | 6.956 | 15,912,850 |
| 2025-06-16 | 7.500 | 7.520 | 7.380 | 7.390 | 6.956 | 17,596,600 |
| 2025-06-13 | 7.480 | 7.570 | 7.470 | 7.490 | 7.050 | 22,278,648 |
| 2025-06-12 | 7.480 | 7.500 | 7.390 | 7.480 | 7.041 | 14,745,974 |
| 2025-06-11 | 7.480 | 7.510 | 7.460 | 7.470 | 7.032 | 9,880,151 |
| 2025-06-10 | 7.470 | 7.540 | 7.410 | 7.490 | 7.050 | 14,537,738 |
| 2025-06-09 | 7.510 | 7.550 | 7.420 | 7.420 | 6.985 | 18,414,617 |
| 2025-06-06 | 7.420 | 7.540 | 7.420 | 7.520 | 7.079 | 14,991,158 |
| 2025-06-05 | 7.480 | 7.520 | 7.390 | 7.410 | 6.975 | 13,964,110 |
| 2025-06-04 | 7.390 | 7.480 | 7.370 | 7.470 | 7.032 | 21,975,385 |
| 2025-06-03 | 7.280 | 7.430 | 7.220 | 7.410 | 6.975 | 29,490,731 |
| 2025-05-30 | 7.220 | 7.320 | 7.220 | 7.310 | 6.881 | 26,421,976 |
| 2025-05-29 | 7.190 | 7.210 | 7.130 | 7.210 | 6.787 | 15,741,791 |
| 2025-05-28 | 7.180 | 7.250 | 7.160 | 7.180 | 6.759 | 11,904,718 |
| 2025-05-27 | 7.210 | 7.230 | 7.150 | 7.170 | 6.749 | 9,753,524 |
| 2025-05-26 | 7.200 | 7.230 | 7.160 | 7.190 | 6.768 | 8,567,800 |
| 2025-05-23 | 7.210 | 7.230 | 7.180 | 7.180 | 6.759 | 11,155,100 |
| 2025-05-22 | 7.240 | 7.270 | 7.210 | 7.240 | 6.815 | 10,335,688 |
| 2025-05-21 | 7.240 | 7.270 | 7.230 | 7.240 | 6.815 | 8,656,763 |
| 2025-05-20 | 7.210 | 7.250 | 7.170 | 7.230 | 6.806 | 12,166,257 |
| 2025-05-19 | 7.160 | 7.220 | 7.140 | 7.180 | 6.759 | 11,598,415 |
| 2025-05-16 | 7.240 | 7.260 | 7.140 | 7.150 | 6.730 | 12,974,291 |
| 2025-05-15 | 7.190 | 7.280 | 7.190 | 7.210 | 6.787 | 15,359,074 |
| 2025-05-14 | 7.260 | 7.260 | 7.130 | 7.210 | 6.787 | 16,348,100 |
| 2025-05-13 | 7.200 | 7.290 | 7.180 | 7.270 | 6.843 | 20,180,022 |
| 2025-05-12 | 7.230 | 7.250 | 7.140 | 7.180 | 6.759 | 19,105,875 |
| 2025-05-09 | 7.140 | 7.250 | 7.140 | 7.220 | 6.796 | 18,112,222 |
| 2025-05-08 | 7.160 | 7.170 | 7.120 | 7.140 | 6.721 | 10,415,037 |
| 2025-05-07 | 7.080 | 7.190 | 7.080 | 7.160 | 6.740 | 20,448,655 |
| 2025-05-06 | 7.090 | 7.120 | 7.020 | 7.060 | 6.646 | 27,368,058 |
| 2025-04-30 | 7.180 | 7.200 | 7.070 | 7.090 | 6.674 | 19,706,766 |
| 2025-04-29 | 7.260 | 7.270 | 7.140 | 7.170 | 6.749 | 15,405,890 |
| 2025-04-28 | 7.170 | 7.260 | 7.130 | 7.230 | 6.806 | 18,896,277 |
| 2025-04-25 | 7.160 | 7.240 | 7.120 | 7.170 | 6.749 | 13,824,776 |
| 2025-04-24 | 7.030 | 7.200 | 7.030 | 7.190 | 6.768 | 27,390,737 |
| 2025-04-23 | 7.100 | 7.110 | 7.010 | 7.030 | 6.617 | 17,311,000 |
| 2025-04-22 | 7.070 | 7.150 | 7.030 | 7.120 | 6.702 | 15,060,753 |
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.