Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.090 | 7.180 | 7.040 | 7.080 | 7.080 | 18,273,825 |
| 2026-10-15 | 7.190 | 7.230 | 7.030 | 7.080 | 7.080 | 20,470,713 |
| 2026-10-14 | 7.120 | 7.250 | 7.110 | 7.210 | 7.210 | 17,442,100 |
| 2026-10-13 | 7.160 | 7.200 | 7.070 | 7.110 | 7.110 | 15,827,400 |
| 2026-10-12 | 7.130 | 7.180 | 7.110 | 7.160 | 7.160 | 15,641,715 |
| 2026-10-09 | 7.080 | 7.190 | 7.080 | 7.120 | 7.120 | 17,315,396 |
| 2026-10-08 | 7.040 | 7.100 | 6.990 | 7.090 | 7.090 | 13,319,841 |
| 2026-09-30 | 7.030 | 7.090 | 7.010 | 7.060 | 7.060 | 10,278,400 |
| 2026-09-29 | 6.960 | 7.040 | 6.960 | 7.010 | 7.010 | 9,960,204 |
| 2026-09-28 | 7.040 | 7.060 | 6.960 | 6.990 | 6.990 | 12,424,640 |
| 2026-09-24 | 7.060 | 7.100 | 7.020 | 7.050 | 7.050 | 9,707,700 |
| 2026-09-23 | 7.050 | 7.090 | 7.040 | 7.060 | 7.060 | 8,341,992 |
| 2026-09-22 | 7.030 | 7.090 | 7.020 | 7.060 | 7.060 | 11,108,524 |
| 2026-09-21 | 7.010 | 7.080 | 6.950 | 7.030 | 7.030 | 18,594,500 |
| 2026-09-18 | 7.000 | 7.080 | 6.970 | 7.020 | 7.020 | 19,002,160 |
| 2026-09-17 | 7.030 | 7.060 | 6.990 | 7.000 | 7.000 | 13,856,597 |
| 2026-09-16 | 7.070 | 7.090 | 6.970 | 7.050 | 7.050 | 16,710,764 |
| 2026-09-15 | 7.120 | 7.160 | 7.040 | 7.060 | 7.060 | 13,299,000 |
| 2026-09-14 | 7.070 | 7.150 | 7.050 | 7.150 | 7.150 | 15,033,790 |
| 2026-09-11 | 7.100 | 7.120 | 7.020 | 7.080 | 7.080 | 21,685,172 |
| 2026-09-10 | 7.100 | 7.180 | 7.080 | 7.110 | 7.110 | 14,945,037 |
| 2026-09-09 | 7.170 | 7.210 | 7.120 | 7.130 | 7.130 | 12,717,500 |
| 2026-09-08 | 7.140 | 7.300 | 7.130 | 7.170 | 7.170 | 13,656,900 |
| 2026-09-07 | 7.230 | 7.250 | 7.100 | 7.150 | 7.150 | 21,834,301 |
| 2026-09-04 | 7.380 | 7.380 | 7.200 | 7.220 | 7.220 | 16,949,369 |
| 2026-09-03 | 7.380 | 7.410 | 7.320 | 7.350 | 7.350 | 12,625,874 |
| 2026-09-02 | 7.390 | 7.430 | 7.280 | 7.330 | 7.330 | 13,800,600 |
| 2026-09-01 | 7.370 | 7.470 | 7.320 | 7.390 | 7.390 | 28,991,584 |
| 2026-08-31 | 7.230 | 7.360 | 7.170 | 7.350 | 7.350 | 30,889,943 |
| 2026-08-28 | 7.170 | 7.270 | 7.130 | 7.200 | 7.200 | 17,301,389 |
| 2026-08-27 | 7.170 | 7.170 | 7.030 | 7.150 | 7.150 | 23,443,656 |
| 2026-08-26 | 7.130 | 7.210 | 7.110 | 7.150 | 7.150 | 12,735,744 |
| 2026-08-25 | 7.160 | 7.230 | 7.100 | 7.140 | 7.140 | 12,136,300 |
| 2026-08-24 | 7.150 | 7.220 | 7.100 | 7.150 | 7.150 | 16,021,800 |
| 2026-08-21 | 7.190 | 7.200 | 7.070 | 7.130 | 7.130 | 14,431,401 |
| 2026-08-20 | 7.180 | 7.220 | 7.120 | 7.200 | 7.200 | 13,577,467 |
| 2026-08-19 | 7.140 | 7.240 | 7.110 | 7.180 | 7.180 | 14,202,997 |
| 2026-08-18 | 7.130 | 7.190 | 7.130 | 7.130 | 7.130 | 12,228,558 |
| 2026-08-17 | 7.130 | 7.180 | 7.080 | 7.150 | 7.150 | 15,186,220 |
| 2026-08-14 | 7.150 | 7.180 | 7.100 | 7.120 | 7.120 | 10,169,858 |
| 2026-08-13 | 7.130 | 7.170 | 7.100 | 7.130 | 7.130 | 12,641,622 |
| 2026-08-12 | 7.190 | 7.210 | 7.100 | 7.140 | 7.140 | 15,673,914 |
| 2026-08-11 | 7.210 | 7.270 | 7.160 | 7.180 | 7.180 | 12,378,600 |
| 2026-08-10 | 7.110 | 7.290 | 7.090 | 7.210 | 7.210 | 24,883,830 |
| 2026-08-07 | 7.120 | 7.190 | 7.090 | 7.120 | 7.120 | 19,173,783 |
| 2026-08-06 | 7.150 | 7.210 | 7.090 | 7.160 | 7.160 | 21,439,096 |
| 2026-08-05 | 7.200 | 7.240 | 7.090 | 7.140 | 7.140 | 29,365,900 |
| 2026-08-04 | 7.360 | 7.380 | 7.190 | 7.230 | 7.230 | 30,284,678 |
| 2026-08-03 | 7.340 | 7.430 | 7.320 | 7.370 | 7.370 | 27,922,672 |
| 2026-07-31 | 7.310 | 7.400 | 7.220 | 7.360 | 7.360 | 29,448,289 |
| 2026-07-30 | 7.310 | 7.440 | 7.210 | 7.400 | 7.400 | 29,574,797 |
| 2026-07-29 | 7.240 | 7.370 | 7.210 | 7.330 | 7.330 | 28,687,611 |
| 2026-07-28 | 7.340 | 7.340 | 7.170 | 7.220 | 7.220 | 22,231,279 |
| 2026-07-27 | 7.210 | 7.350 | 7.200 | 7.350 | 7.350 | 27,941,873 |
| 2026-07-24 | 7.390 | 7.440 | 7.220 | 7.260 | 7.260 | 24,112,844 |
| 2026-07-23 | 7.250 | 7.430 | 7.150 | 7.430 | 7.430 | 41,241,281 |
| 2026-07-22 | 7.170 | 7.260 | 7.130 | 7.260 | 7.260 | 36,238,441 |
| 2026-07-21 | 7.110 | 7.330 | 7.080 | 7.190 | 7.190 | 50,642,961 |
| 2026-07-20 | 6.950 | 7.220 | 6.930 | 7.140 | 7.140 | 54,720,125 |
| 2026-07-17 | 6.920 | 7.080 | 6.880 | 6.970 | 6.970 | 46,730,797 |
Page 1 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.