Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.500 | 7.610 | 7.470 | 7.550 | 7.107 | 18,664,090 |
| 2024-10-23 | 7.490 | 7.630 | 7.430 | 7.550 | 7.107 | 26,698,839 |
| 2024-10-22 | 7.300 | 7.600 | 7.230 | 7.490 | 7.050 | 44,723,716 |
| 2024-10-21 | 7.260 | 7.320 | 7.130 | 7.300 | 6.872 | 44,390,361 |
| 2024-10-18 | 7.130 | 7.330 | 6.950 | 7.200 | 6.777 | 53,437,723 |
| 2024-10-17 | 7.670 | 7.670 | 7.110 | 7.200 | 6.777 | 79,370,070 |
| 2024-10-16 | 7.300 | 7.800 | 7.280 | 7.680 | 7.229 | 57,803,765 |
| 2024-10-15 | 7.490 | 7.560 | 7.280 | 7.290 | 6.862 | 28,521,328 |
| 2024-10-14 | 7.360 | 7.750 | 7.360 | 7.570 | 7.126 | 41,246,496 |
| 2024-10-11 | 7.460 | 7.490 | 7.180 | 7.260 | 6.834 | 29,656,738 |
| 2024-10-10 | 7.220 | 7.840 | 7.180 | 7.480 | 7.041 | 75,965,565 |
| 2024-10-09 | 7.350 | 7.630 | 7.140 | 7.150 | 6.730 | 62,098,063 |
| 2024-10-08 | 7.930 | 7.990 | 7.230 | 7.400 | 6.966 | 109,000,824 |
| 2024-09-30 | 6.830 | 7.300 | 6.740 | 7.260 | 6.834 | 101,287,458 |
| 2024-09-27 | 6.760 | 6.810 | 6.470 | 6.700 | 6.307 | 91,347,580 |
| 2024-09-26 | 6.750 | 6.810 | 6.520 | 6.700 | 6.307 | 44,564,256 |
| 2024-09-25 | 6.650 | 6.860 | 6.650 | 6.790 | 6.392 | 43,903,147 |
| 2024-09-24 | 6.220 | 6.590 | 6.220 | 6.570 | 6.184 | 37,893,894 |
| 2024-09-23 | 6.130 | 6.250 | 5.950 | 6.220 | 5.855 | 34,483,970 |
| 2024-09-20 | 6.380 | 6.400 | 6.020 | 6.070 | 5.714 | 55,206,523 |
| 2024-09-19 | 6.400 | 6.440 | 6.310 | 6.370 | 5.996 | 18,525,719 |
| 2024-09-18 | 6.340 | 6.410 | 6.290 | 6.400 | 6.024 | 15,303,740 |
| 2024-09-13 | 6.340 | 6.440 | 6.270 | 6.360 | 5.987 | 15,473,049 |
| 2024-09-12 | 6.230 | 6.340 | 6.200 | 6.310 | 5.940 | 14,370,089 |
| 2024-09-11 | 6.320 | 6.330 | 6.180 | 6.240 | 5.874 | 23,280,132 |
| 2024-09-10 | 6.360 | 6.410 | 6.230 | 6.320 | 5.949 | 16,685,155 |
| 2024-09-09 | 6.510 | 6.540 | 6.330 | 6.360 | 5.987 | 24,401,891 |
| 2024-09-06 | 6.480 | 6.560 | 6.420 | 6.510 | 6.128 | 24,703,499 |
| 2024-09-05 | 6.460 | 6.490 | 6.410 | 6.470 | 6.090 | 14,542,700 |
| 2024-09-04 | 6.460 | 6.490 | 6.390 | 6.450 | 6.072 | 19,799,322 |
| 2024-09-03 | 6.590 | 6.640 | 6.370 | 6.490 | 6.109 | 36,037,836 |
| 2024-09-02 | 6.690 | 6.800 | 6.530 | 6.600 | 6.213 | 36,525,506 |
| 2024-08-30 | 6.720 | 6.820 | 6.610 | 6.700 | 6.307 | 36,286,540 |
| 2024-08-29 | 6.710 | 6.760 | 6.540 | 6.700 | 6.307 | 37,370,424 |
| 2024-08-28 | 7.000 | 7.000 | 6.630 | 6.710 | 6.316 | 80,250,218 |
| 2024-08-27 | 7.440 | 7.470 | 7.300 | 7.360 | 6.928 | 25,463,028 |
| 2024-08-26 | 7.760 | 7.790 | 7.300 | 7.400 | 6.966 | 50,329,840 |
| 2024-08-23 | 8.010 | 8.040 | 7.710 | 7.760 | 7.305 | 23,596,146 |
| 2024-08-22 | 7.870 | 8.070 | 7.820 | 8.020 | 7.549 | 15,236,370 |
| 2024-08-21 | 7.880 | 7.960 | 7.780 | 7.890 | 7.427 | 13,303,677 |
| 2024-08-20 | 7.960 | 8.010 | 7.780 | 7.890 | 7.427 | 18,612,330 |
| 2024-08-19 | 7.900 | 7.980 | 7.860 | 7.970 | 7.502 | 11,868,209 |
| 2024-08-16 | 8.050 | 8.070 | 7.770 | 7.910 | 7.446 | 23,749,381 |
| 2024-08-15 | 8.000 | 8.080 | 7.930 | 8.020 | 7.549 | 15,964,800 |
| 2024-08-14 | 7.900 | 8.090 | 7.860 | 7.970 | 7.502 | 19,002,053 |
| 2024-08-13 | 7.880 | 7.960 | 7.840 | 7.900 | 7.436 | 10,644,450 |
| 2024-08-12 | 7.950 | 8.010 | 7.830 | 7.930 | 7.465 | 13,961,619 |
| 2024-08-09 | 8.040 | 8.060 | 7.850 | 7.880 | 7.418 | 13,434,500 |
| 2024-08-08 | 7.800 | 8.140 | 7.790 | 8.030 | 7.559 | 23,999,401 |
| 2024-08-07 | 7.850 | 7.920 | 7.770 | 7.810 | 7.352 | 21,079,051 |
| 2024-08-06 | 8.000 | 8.090 | 7.700 | 7.840 | 7.380 | 40,667,587 |
| 2024-08-05 | 8.110 | 8.150 | 7.950 | 8.000 | 7.531 | 24,789,657 |
| 2024-08-02 | 7.990 | 8.160 | 7.870 | 8.120 | 7.643 | 25,964,514 |
| 2024-08-01 | 7.990 | 8.110 | 7.960 | 8.020 | 7.549 | 23,325,147 |
| 2024-07-31 | 8.130 | 8.230 | 7.920 | 8.000 | 7.531 | 30,508,686 |
| 2024-07-30 | 8.130 | 8.250 | 7.950 | 8.170 | 7.691 | 24,499,196 |
| 2024-07-29 | 8.250 | 8.270 | 8.010 | 8.100 | 7.625 | 23,224,863 |
| 2024-07-26 | 8.410 | 8.500 | 8.160 | 8.210 | 7.728 | 28,970,260 |
| 2024-07-25 | 8.110 | 8.540 | 8.090 | 8.410 | 7.916 | 66,578,800 |
| 2024-07-24 | 7.640 | 8.270 | 7.610 | 8.150 | 7.672 | 61,242,024 |
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.