Chengdu Xingrong Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	7.030	7.090	7.020	7.060	6.646	18,028,360
2025-04-18	7.090	7.120	6.960	7.040	6.627	28,079,335
2025-04-17	7.080	7.190	7.040	7.130	6.712	24,989,402
2025-04-16	7.020	7.190	6.920	7.090	6.674	29,939,507
2025-04-15	6.910	7.090	6.910	7.030	6.617	35,583,413
2025-04-14	6.790	6.930	6.740	6.910	6.505	24,209,868
2025-04-11	6.780	6.850	6.740	6.770	6.373	23,076,152
2025-04-10	6.830	6.870	6.750	6.800	6.401	30,164,696
2025-04-09	6.790	6.850	6.650	6.790	6.392	39,092,901
2025-04-08	6.710	6.950	6.710	6.870	6.467	37,578,351
2025-04-07	6.950	7.020	6.570	6.710	6.316	55,143,185
2025-04-03	6.890	7.210	6.870	7.100	6.683	51,494,401
2025-04-02	6.890	6.920	6.850	6.880	6.476	10,422,665
2025-04-01	6.790	6.890	6.770	6.890	6.486	18,346,264
2025-03-31	6.810	6.890	6.750	6.780	6.382	16,557,405
2025-03-28	6.890	6.940	6.800	6.820	6.420	21,742,392
2025-03-27	6.930	6.960	6.860	6.880	6.476	13,636,600
2025-03-26	6.950	6.990	6.870	6.950	6.542	21,013,356
2025-03-25	6.810	6.970	6.780	6.940	6.533	30,173,483
2025-03-24	6.780	6.870	6.760	6.800	6.401	30,761,107
2025-03-21	6.700	6.800	6.690	6.740	6.344	23,783,791
2025-03-20	6.700	6.760	6.680	6.720	6.326	16,803,560
2025-03-19	6.720	6.740	6.670	6.690	6.297	14,830,610
2025-03-18	6.680	6.750	6.640	6.720	6.326	25,022,749
2025-03-17	6.580	6.710	6.580	6.670	6.279	30,683,326
2025-03-14	6.550	6.620	6.550	6.570	6.184	29,147,475
2025-03-13	6.500	6.550	6.480	6.540	6.156	17,600,342
2025-03-12	6.460	6.510	6.440	6.490	6.109	16,061,211
2025-03-11	6.500	6.510	6.430	6.460	6.081	26,052,781
2025-03-10	6.480	6.550	6.430	6.530	6.147	26,805,774
2025-03-07	6.540	6.580	6.450	6.460	6.081	36,742,261
2025-03-06	6.620	6.640	6.500	6.540	6.156	40,413,163
2025-03-05	6.670	6.670	6.570	6.610	6.222	15,571,779
2025-03-04	6.630	6.710	6.630	6.650	6.260	14,662,774
2025-03-03	6.640	6.780	6.640	6.650	6.260	24,963,290
2025-02-28	6.670	6.680	6.580	6.590	6.203	17,173,569
2025-02-27	6.680	6.700	6.620	6.660	6.269	14,864,765
2025-02-26	6.630	6.730	6.630	6.690	6.297	15,691,533
2025-02-25	6.770	6.820	6.610	6.630	6.241	23,394,418
2025-02-24	6.670	6.820	6.650	6.780	6.382	23,786,572
2025-02-21	6.830	6.830	6.600	6.680	6.288	38,405,680
2025-02-20	6.810	6.860	6.730	6.810	6.410	22,132,329
2025-02-19	6.800	6.830	6.770	6.810	6.410	13,995,049
2025-02-18	6.900	6.930	6.770	6.810	6.410	24,944,100
2025-02-17	7.060	7.080	6.840	6.890	6.486	31,848,445
2025-02-14	7.060	7.100	7.020	7.050	6.636	10,802,433
2025-02-13	7.060	7.130	7.050	7.080	6.665	14,553,061
2025-02-12	7.080	7.120	7.010	7.050	6.636	13,739,178
2025-02-11	7.100	7.140	7.050	7.080	6.665	14,770,389
2025-02-10	7.110	7.150	7.060	7.080	6.665	15,145,533
2025-02-07	7.120	7.160	7.060	7.110	6.693	13,998,568
2025-02-06	7.110	7.160	7.060	7.100	6.683	13,949,960
2025-02-05	7.330	7.340	7.090	7.110	6.693	21,238,693
2025-01-27	7.120	7.360	7.110	7.310	6.881	23,229,117
2025-01-24	7.120	7.170	7.090	7.100	6.683	12,523,644
2025-01-23	7.100	7.240	7.080	7.130	6.712	21,137,431
2025-01-22	7.040	7.070	6.940	7.060	6.646	12,261,612
2025-01-21	7.100	7.120	7.010	7.030	6.617	9,581,361
2025-01-20	7.160	7.210	7.070	7.080	6.665	12,950,000
2025-01-17	7.150	7.170	7.080	7.130	6.712	8,191,599

← NewerPage 7 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.