Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.200 | 7.220 | 7.110 | 7.160 | 6.740 | 13,444,400 |
| 2025-01-15 | 6.970 | 7.150 | 6.930 | 7.120 | 6.702 | 20,063,701 |
| 2025-01-14 | 6.890 | 7.010 | 6.830 | 6.980 | 6.570 | 18,437,710 |
| 2025-01-13 | 6.930 | 6.940 | 6.800 | 6.830 | 6.429 | 18,272,172 |
| 2025-01-10 | 7.060 | 7.090 | 6.940 | 6.950 | 6.542 | 17,886,900 |
| 2025-01-09 | 7.180 | 7.180 | 7.050 | 7.060 | 6.646 | 15,996,810 |
| 2025-01-08 | 7.110 | 7.230 | 7.070 | 7.180 | 6.759 | 14,985,084 |
| 2025-01-07 | 7.290 | 7.300 | 7.050 | 7.140 | 6.721 | 19,908,224 |
| 2025-01-06 | 7.300 | 7.350 | 7.190 | 7.300 | 6.872 | 16,610,612 |
| 2025-01-03 | 7.430 | 7.470 | 7.200 | 7.300 | 6.872 | 16,070,699 |
| 2025-01-02 | 7.580 | 7.640 | 7.360 | 7.410 | 6.975 | 21,380,632 |
| 2024-12-31 | 7.630 | 7.750 | 7.580 | 7.590 | 7.145 | 18,340,302 |
| 2024-12-30 | 7.650 | 7.720 | 7.610 | 7.650 | 7.201 | 15,437,365 |
| 2024-12-27 | 7.480 | 7.680 | 7.450 | 7.660 | 7.210 | 24,624,725 |
| 2024-12-26 | 7.590 | 7.660 | 7.470 | 7.490 | 7.050 | 20,368,008 |
| 2024-12-25 | 7.570 | 7.650 | 7.390 | 7.630 | 7.182 | 25,943,200 |
| 2024-12-24 | 7.380 | 7.560 | 7.360 | 7.550 | 7.107 | 27,222,746 |
| 2024-12-23 | 7.300 | 7.490 | 7.280 | 7.380 | 6.947 | 30,233,250 |
| 2024-12-20 | 7.200 | 7.360 | 7.190 | 7.250 | 6.825 | 24,474,463 |
| 2024-12-19 | 7.190 | 7.250 | 7.110 | 7.250 | 6.825 | 18,392,078 |
| 2024-12-18 | 7.190 | 7.340 | 7.180 | 7.210 | 6.787 | 20,160,866 |
| 2024-12-17 | 7.210 | 7.300 | 7.140 | 7.160 | 6.740 | 14,908,494 |
| 2024-12-16 | 7.080 | 7.250 | 7.080 | 7.210 | 6.787 | 18,032,483 |
| 2024-12-13 | 7.220 | 7.240 | 7.070 | 7.080 | 6.665 | 20,607,050 |
| 2024-12-12 | 7.150 | 7.270 | 7.100 | 7.240 | 6.815 | 18,059,995 |
| 2024-12-11 | 7.120 | 7.180 | 7.110 | 7.140 | 6.721 | 12,408,944 |
| 2024-12-10 | 7.300 | 7.340 | 7.120 | 7.130 | 6.712 | 24,115,451 |
| 2024-12-09 | 7.230 | 7.260 | 7.140 | 7.200 | 6.777 | 12,226,928 |
| 2024-12-06 | 7.100 | 7.280 | 7.100 | 7.230 | 6.806 | 23,712,868 |
| 2024-12-05 | 7.090 | 7.130 | 7.070 | 7.100 | 6.683 | 11,763,473 |
| 2024-12-04 | 7.120 | 7.180 | 7.070 | 7.110 | 6.693 | 16,673,074 |
| 2024-12-03 | 7.050 | 7.140 | 7.000 | 7.140 | 6.721 | 24,510,216 |
| 2024-12-02 | 7.070 | 7.090 | 7.020 | 7.040 | 6.627 | 18,453,764 |
| 2024-11-29 | 7.090 | 7.130 | 7.010 | 7.050 | 6.636 | 22,440,037 |
| 2024-11-28 | 7.160 | 7.180 | 6.980 | 7.090 | 6.674 | 24,883,623 |
| 2024-11-27 | 7.090 | 7.190 | 6.950 | 7.170 | 6.749 | 23,458,862 |
| 2024-11-26 | 7.140 | 7.150 | 7.050 | 7.100 | 6.683 | 12,996,160 |
| 2024-11-25 | 7.160 | 7.280 | 7.070 | 7.150 | 6.730 | 18,276,458 |
| 2024-11-22 | 7.440 | 7.460 | 7.150 | 7.160 | 6.740 | 25,128,261 |
| 2024-11-21 | 7.500 | 7.550 | 7.380 | 7.430 | 6.994 | 15,919,830 |
| 2024-11-20 | 7.410 | 7.550 | 7.360 | 7.520 | 7.079 | 18,159,852 |
| 2024-11-19 | 7.320 | 7.490 | 7.260 | 7.410 | 6.975 | 22,240,978 |
| 2024-11-18 | 7.260 | 7.450 | 7.260 | 7.350 | 6.919 | 28,384,157 |
| 2024-11-15 | 7.320 | 7.400 | 7.230 | 7.230 | 6.806 | 20,085,360 |
| 2024-11-14 | 7.510 | 7.510 | 7.280 | 7.300 | 6.872 | 21,729,790 |
| 2024-11-13 | 7.460 | 7.530 | 7.400 | 7.530 | 7.088 | 18,535,506 |
| 2024-11-12 | 7.680 | 7.700 | 7.440 | 7.500 | 7.060 | 27,101,969 |
| 2024-11-11 | 7.380 | 7.710 | 7.360 | 7.700 | 7.248 | 49,243,994 |
| 2024-11-08 | 7.570 | 7.630 | 7.340 | 7.400 | 6.966 | 35,285,467 |
| 2024-11-07 | 7.350 | 7.650 | 7.310 | 7.570 | 7.126 | 28,715,622 |
| 2024-11-06 | 7.360 | 7.640 | 7.350 | 7.380 | 6.947 | 31,933,264 |
| 2024-11-05 | 7.280 | 7.420 | 7.230 | 7.360 | 6.928 | 27,351,322 |
| 2024-11-04 | 7.250 | 7.290 | 7.160 | 7.280 | 6.853 | 19,220,108 |
| 2024-11-01 | 7.380 | 7.430 | 7.210 | 7.250 | 6.825 | 27,933,573 |
| 2024-10-31 | 7.350 | 7.450 | 7.310 | 7.380 | 6.947 | 22,898,591 |
| 2024-10-30 | 7.460 | 7.510 | 7.290 | 7.350 | 6.919 | 26,107,968 |
| 2024-10-29 | 7.720 | 7.760 | 7.440 | 7.460 | 7.022 | 29,660,845 |
| 2024-10-28 | 7.640 | 7.720 | 7.310 | 7.710 | 7.258 | 31,602,388 |
| 2024-10-25 | 7.570 | 7.730 | 7.490 | 7.640 | 7.192 | 38,151,858 |
| 2024-10-24 | 7.500 | 7.610 | 7.470 | 7.550 | 7.107 | 18,664,090 |
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.