Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.430 | 4.490 | 4.420 | 4.460 | 4.272 | 8,197,896 |
| 2024-07-24 | 4.500 | 4.510 | 4.430 | 4.440 | 4.253 | 9,147,640 |
| 2024-07-23 | 4.560 | 4.600 | 4.500 | 4.500 | 4.310 | 9,544,110 |
| 2024-07-22 | 4.570 | 4.600 | 4.510 | 4.540 | 4.349 | 8,697,554 |
| 2024-07-19 | 4.620 | 4.620 | 4.550 | 4.590 | 4.396 | 8,118,870 |
| 2024-07-18 | 4.590 | 4.650 | 4.530 | 4.650 | 4.454 | 8,872,300 |
| 2024-07-17 | 4.560 | 4.640 | 4.510 | 4.600 | 4.406 | 11,054,573 |
| 2024-07-16 | 4.630 | 4.640 | 4.550 | 4.560 | 4.368 | 7,856,503 |
| 2024-07-15 | 4.660 | 4.660 | 4.590 | 4.640 | 4.444 | 7,852,870 |
| 2024-07-12 | 4.640 | 4.710 | 4.620 | 4.680 | 4.483 | 9,104,932 |
| 2024-07-11 | 4.610 | 4.660 | 4.560 | 4.640 | 4.444 | 11,523,392 |
| 2024-07-10 | 4.550 | 4.590 | 4.510 | 4.560 | 4.368 | 7,963,962 |
| 2024-07-09 | 4.560 | 4.580 | 4.430 | 4.550 | 4.358 | 13,105,010 |
| 2024-07-08 | 4.650 | 4.690 | 4.550 | 4.560 | 4.368 | 12,031,957 |
| 2024-07-05 | 4.570 | 4.690 | 4.570 | 4.680 | 4.483 | 11,846,722 |
| 2024-07-04 | 4.740 | 4.740 | 4.570 | 4.600 | 4.406 | 20,854,366 |
| 2024-07-03 | 4.700 | 4.830 | 4.680 | 4.780 | 4.578 | 15,419,730 |
| 2024-07-02 | 4.700 | 4.780 | 4.680 | 4.700 | 4.502 | 13,857,200 |
| 2024-07-01 | 4.630 | 4.710 | 4.610 | 4.680 | 4.483 | 14,638,680 |
| 2024-06-28 | 4.650 | 4.710 | 4.610 | 4.630 | 4.435 | 9,420,200 |
| 2024-06-27 | 4.710 | 4.760 | 4.630 | 4.650 | 4.454 | 8,840,300 |
| 2024-06-26 | 4.690 | 4.740 | 4.670 | 4.730 | 4.530 | 8,381,100 |
| 2024-06-25 | 4.640 | 4.760 | 4.630 | 4.710 | 4.511 | 12,287,052 |
| 2024-06-24 | 4.730 | 4.730 | 4.580 | 4.630 | 4.435 | 10,556,100 |
| 2024-06-21 | 4.730 | 4.810 | 4.700 | 4.740 | 4.540 | 6,941,500 |
| 2024-06-20 | 4.820 | 4.850 | 4.730 | 4.730 | 4.530 | 10,281,220 |
| 2024-06-19 | 4.880 | 4.910 | 4.830 | 4.830 | 4.626 | 10,189,780 |
| 2024-06-18 | 5.030 | 5.060 | 4.870 | 4.900 | 4.693 | 19,188,812 |
| 2024-06-17 | 4.890 | 4.980 | 4.880 | 4.960 | 4.751 | 10,318,200 |
| 2024-06-14 | 4.920 | 4.960 | 4.870 | 4.930 | 4.722 | 8,995,800 |
| 2024-06-13 | 5.020 | 5.040 | 4.900 | 4.920 | 4.712 | 10,161,874 |
| 2024-06-12 | 4.970 | 5.040 | 4.950 | 5.030 | 4.818 | 9,754,380 |
| 2024-06-11 | 5.010 | 5.010 | 4.930 | 4.950 | 4.741 | 13,098,360 |
| 2024-06-07 | 4.890 | 5.030 | 4.880 | 5.020 | 4.808 | 13,124,688 |
| 2024-06-06 | 4.960 | 4.990 | 4.770 | 4.880 | 4.674 | 20,896,200 |
| 2024-06-05 | 5.110 | 5.130 | 4.950 | 4.960 | 4.751 | 13,017,940 |
| 2024-06-04 | 5.050 | 5.120 | 5.010 | 5.110 | 4.894 | 11,245,829 |
| 2024-06-03 | 5.100 | 5.120 | 5.020 | 5.070 | 4.856 | 18,166,662 |
| 2024-05-31 | 5.010 | 5.150 | 5.010 | 5.100 | 4.885 | 9,242,700 |
| 2024-05-30 | 5.030 | 5.070 | 4.980 | 5.010 | 4.799 | 9,297,200 |
| 2024-05-29 | 5.050 | 5.080 | 5.020 | 5.030 | 4.818 | 8,972,900 |
| 2024-05-28 | 5.080 | 5.110 | 5.040 | 5.050 | 4.837 | 9,473,900 |
| 2024-05-27 | 5.060 | 5.120 | 5.040 | 5.100 | 4.885 | 11,614,040 |
| 2024-05-24 | 5.040 | 5.100 | 5.030 | 5.040 | 4.827 | 9,662,376 |
| 2024-05-23 | 5.170 | 5.170 | 5.040 | 5.060 | 4.847 | 14,281,800 |
| 2024-05-22 | 5.190 | 5.230 | 5.160 | 5.170 | 4.952 | 8,783,340 |
| 2024-05-21 | 5.200 | 5.230 | 5.140 | 5.170 | 4.952 | 12,668,530 |
| 2024-05-20 | 5.290 | 5.300 | 5.170 | 5.190 | 4.971 | 14,449,840 |
| 2024-05-17 | 5.310 | 5.340 | 5.200 | 5.280 | 5.057 | 13,679,570 |
| 2024-05-16 | 5.310 | 5.360 | 5.290 | 5.320 | 5.096 | 13,934,857 |
| 2024-05-15 | 5.400 | 5.430 | 5.320 | 5.340 | 5.115 | 11,072,810 |
| 2024-05-14 | 5.330 | 5.500 | 5.310 | 5.430 | 5.201 | 25,508,531 |
| 2024-05-13 | 5.420 | 5.450 | 5.340 | 5.370 | 5.025 | 14,309,866 |
| 2024-05-10 | 5.440 | 5.490 | 5.400 | 5.440 | 5.090 | 11,426,830 |
| 2024-05-09 | 5.440 | 5.490 | 5.410 | 5.450 | 5.100 | 15,052,624 |
| 2024-05-08 | 5.400 | 5.470 | 5.370 | 5.410 | 5.062 | 14,169,107 |
| 2024-05-07 | 5.460 | 5.460 | 5.370 | 5.410 | 5.062 | 14,509,209 |
| 2024-05-06 | 5.440 | 5.470 | 5.390 | 5.440 | 5.090 | 19,772,470 |
| 2024-04-30 | 5.350 | 5.460 | 5.340 | 5.400 | 5.053 | 18,228,729 |
| 2024-04-29 | 5.350 | 5.410 | 5.310 | 5.360 | 5.015 | 18,500,910 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1070 CNY |
| 2025-05-28 | 0.1150 CNY |
| 2024-05-14 | 0.1240 CNY |
| 2023-05-23 | 0.4420 CNY |
| 2022-05-13 | 0.0140 CNY |
| 2021-09-16 | 0.0740 CNY |
| 2021-05-14 | 0.0840 CNY |
| 2020-05-14 | 0.0870 CNY |
| 2019-05-14 | 0.0530 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.