Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.350 | 5.420 | 5.330 | 5.380 | 5.034 | 15,454,987 |
| 2024-04-25 | 5.220 | 5.400 | 5.220 | 5.380 | 5.034 | 20,499,961 |
| 2024-04-24 | 5.260 | 5.300 | 5.210 | 5.240 | 4.903 | 13,289,721 |
| 2024-04-23 | 5.290 | 5.330 | 5.260 | 5.260 | 4.922 | 13,631,152 |
| 2024-04-22 | 5.320 | 5.390 | 5.280 | 5.330 | 4.987 | 12,226,138 |
| 2024-04-19 | 5.330 | 5.400 | 5.270 | 5.320 | 4.978 | 14,703,200 |
| 2024-04-18 | 5.300 | 5.380 | 5.230 | 5.320 | 4.978 | 16,143,691 |
| 2024-04-17 | 5.220 | 5.310 | 5.180 | 5.290 | 4.950 | 24,848,449 |
| 2024-04-16 | 5.340 | 5.380 | 5.190 | 5.200 | 4.866 | 24,853,321 |
| 2024-04-15 | 5.400 | 5.470 | 5.260 | 5.360 | 5.015 | 28,415,669 |
| 2024-04-12 | 5.300 | 5.500 | 5.290 | 5.410 | 5.062 | 34,387,222 |
| 2024-04-11 | 5.230 | 5.350 | 5.210 | 5.300 | 4.959 | 15,762,229 |
| 2024-04-10 | 5.220 | 5.300 | 5.210 | 5.260 | 4.922 | 17,159,479 |
| 2024-04-09 | 5.140 | 5.280 | 5.120 | 5.250 | 4.912 | 20,156,999 |
| 2024-04-08 | 5.210 | 5.250 | 5.150 | 5.160 | 4.828 | 19,506,487 |
| 2024-04-03 | 5.070 | 5.220 | 5.070 | 5.190 | 4.856 | 25,421,924 |
| 2024-04-02 | 5.000 | 5.110 | 4.950 | 5.100 | 4.772 | 35,356,612 |
| 2024-04-01 | 4.830 | 4.930 | 4.830 | 4.930 | 4.613 | 16,244,294 |
| 2024-03-29 | 4.760 | 4.830 | 4.740 | 4.830 | 4.519 | 4,904,000 |
| 2024-03-28 | 4.720 | 4.800 | 4.700 | 4.750 | 4.445 | 10,439,798 |
| 2024-03-27 | 4.800 | 4.830 | 4.720 | 4.720 | 4.417 | 9,689,110 |
| 2024-03-26 | 4.820 | 4.860 | 4.740 | 4.810 | 4.501 | 11,638,068 |
| 2024-03-25 | 4.820 | 4.900 | 4.810 | 4.810 | 4.501 | 10,232,460 |
| 2024-03-22 | 4.920 | 4.940 | 4.820 | 4.870 | 4.557 | 11,814,885 |
| 2024-03-21 | 4.890 | 4.940 | 4.860 | 4.920 | 4.604 | 10,902,930 |
| 2024-03-20 | 4.830 | 4.890 | 4.820 | 4.870 | 4.557 | 10,116,272 |
| 2024-03-19 | 4.850 | 4.880 | 4.820 | 4.830 | 4.519 | 11,089,471 |
| 2024-03-18 | 4.820 | 4.840 | 4.800 | 4.840 | 4.529 | 14,098,307 |
| 2024-03-15 | 4.750 | 4.810 | 4.730 | 4.800 | 4.491 | 11,404,080 |
| 2024-03-14 | 4.730 | 4.800 | 4.710 | 4.750 | 4.445 | 13,665,400 |
| 2024-03-13 | 4.740 | 4.770 | 4.690 | 4.740 | 4.435 | 11,884,207 |
| 2024-03-12 | 4.690 | 4.750 | 4.680 | 4.750 | 4.445 | 12,552,499 |
| 2024-03-11 | 4.640 | 4.710 | 4.630 | 4.710 | 4.407 | 11,207,794 |
| 2024-03-08 | 4.660 | 4.680 | 4.610 | 4.650 | 4.351 | 10,499,960 |
| 2024-03-07 | 4.670 | 4.730 | 4.630 | 4.650 | 4.351 | 16,711,360 |
| 2024-03-06 | 4.600 | 4.730 | 4.590 | 4.660 | 4.360 | 17,328,562 |
| 2024-03-05 | 4.640 | 4.660 | 4.600 | 4.620 | 4.323 | 10,986,400 |
| 2024-03-04 | 4.680 | 4.700 | 4.590 | 4.670 | 4.370 | 13,906,837 |
| 2024-03-01 | 4.710 | 4.730 | 4.630 | 4.670 | 4.370 | 16,264,867 |
| 2024-02-29 | 4.550 | 4.700 | 4.510 | 4.690 | 4.388 | 18,351,701 |
| 2024-02-28 | 4.730 | 4.800 | 4.570 | 4.580 | 4.286 | 32,973,916 |
| 2024-02-27 | 4.670 | 4.780 | 4.640 | 4.730 | 4.426 | 17,766,058 |
| 2024-02-26 | 4.720 | 4.760 | 4.660 | 4.670 | 4.370 | 17,412,400 |
| 2024-02-23 | 4.630 | 4.740 | 4.600 | 4.720 | 4.417 | 23,014,300 |
| 2024-02-22 | 4.620 | 4.690 | 4.570 | 4.630 | 4.332 | 19,342,839 |
| 2024-02-21 | 4.640 | 4.780 | 4.610 | 4.640 | 4.342 | 22,280,368 |
| 2024-02-20 | 4.670 | 4.670 | 4.600 | 4.660 | 4.360 | 12,417,946 |
| 2024-02-19 | 4.680 | 4.720 | 4.620 | 4.690 | 4.388 | 21,672,510 |
| 2024-02-08 | 4.560 | 4.690 | 4.530 | 4.640 | 4.342 | 26,943,279 |
| 2024-02-07 | 4.400 | 4.580 | 4.380 | 4.520 | 4.229 | 27,451,555 |
| 2024-02-06 | 4.100 | 4.430 | 4.030 | 4.390 | 4.108 | 26,227,733 |
| 2024-02-05 | 4.350 | 4.350 | 4.080 | 4.160 | 3.893 | 25,373,895 |
| 2024-02-02 | 4.440 | 4.540 | 4.260 | 4.380 | 4.098 | 21,182,665 |
| 2024-02-01 | 4.500 | 4.550 | 4.420 | 4.450 | 4.164 | 18,165,106 |
| 2024-01-31 | 4.620 | 4.670 | 4.490 | 4.500 | 4.211 | 23,005,802 |
| 2024-01-30 | 4.770 | 4.820 | 4.650 | 4.670 | 4.370 | 15,738,000 |
| 2024-01-29 | 4.920 | 4.940 | 4.810 | 4.810 | 4.501 | 15,360,498 |
| 2024-01-26 | 4.870 | 4.970 | 4.850 | 4.930 | 4.613 | 17,124,838 |
| 2024-01-25 | 4.750 | 4.890 | 4.720 | 4.870 | 4.557 | 17,916,437 |
| 2024-01-24 | 4.610 | 4.780 | 4.570 | 4.750 | 4.445 | 22,602,010 |
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.