Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.680 | 4.700 | 4.540 | 4.600 | 4.304 | 21,501,757 |
| 2024-01-22 | 4.980 | 5.000 | 4.650 | 4.680 | 4.379 | 21,680,671 |
| 2024-01-19 | 4.960 | 5.040 | 4.930 | 4.990 | 4.669 | 14,183,377 |
| 2024-01-18 | 5.050 | 5.060 | 4.850 | 4.990 | 4.669 | 23,504,319 |
| 2024-01-17 | 5.130 | 5.180 | 5.080 | 5.100 | 4.772 | 11,870,138 |
| 2024-01-16 | 5.180 | 5.230 | 5.080 | 5.160 | 4.828 | 16,863,100 |
| 2024-01-15 | 5.070 | 5.230 | 5.050 | 5.180 | 4.847 | 19,176,186 |
| 2024-01-12 | 5.110 | 5.210 | 5.080 | 5.090 | 4.763 | 15,657,590 |
| 2024-01-11 | 5.120 | 5.150 | 5.070 | 5.140 | 4.810 | 18,071,249 |
| 2024-01-10 | 5.080 | 5.170 | 5.000 | 5.150 | 4.819 | 24,205,079 |
| 2024-01-09 | 4.990 | 5.120 | 4.930 | 5.080 | 4.753 | 19,910,139 |
| 2024-01-08 | 4.990 | 5.040 | 4.900 | 4.950 | 4.632 | 14,589,900 |
| 2024-01-05 | 5.080 | 5.100 | 4.980 | 5.000 | 4.679 | 14,474,612 |
| 2024-01-04 | 5.060 | 5.130 | 5.030 | 5.100 | 4.772 | 18,296,850 |
| 2024-01-03 | 5.030 | 5.080 | 5.030 | 5.070 | 4.744 | 16,278,440 |
| 2024-01-02 | 4.970 | 5.100 | 4.960 | 5.060 | 4.735 | 31,407,641 |
| 2023-12-29 | 4.970 | 5.020 | 4.930 | 4.980 | 4.660 | 23,293,794 |
| 2023-12-28 | 4.950 | 5.010 | 4.890 | 4.980 | 4.660 | 26,365,270 |
| 2023-12-27 | 4.900 | 5.070 | 4.820 | 5.010 | 4.688 | 38,421,980 |
| 2023-12-26 | 5.040 | 5.120 | 4.890 | 4.910 | 4.594 | 36,332,162 |
| 2023-12-25 | 5.250 | 5.250 | 5.010 | 5.050 | 4.725 | 50,395,124 |
| 2023-12-22 | 5.470 | 5.540 | 5.180 | 5.360 | 5.015 | 83,082,754 |
| 2023-12-21 | 5.910 | 5.910 | 5.500 | 5.560 | 5.203 | 114,988,780 |
| 2023-12-20 | 5.370 | 5.370 | 5.370 | 5.370 | 5.025 | 0 |
| 2023-12-19 | 5.370 | 5.370 | 5.370 | 5.370 | 5.025 | 0 |
| 2023-12-18 | 5.370 | 5.370 | 5.370 | 5.370 | 5.025 | 0 |
| 2023-12-15 | 5.370 | 5.370 | 5.370 | 5.370 | 5.025 | 0 |
| 2023-12-14 | 5.370 | 5.370 | 5.370 | 5.370 | 5.025 | 0 |
| 2023-12-13 | 5.410 | 5.470 | 5.350 | 5.370 | 5.025 | 20,560,999 |
| 2023-12-12 | 5.360 | 5.430 | 5.330 | 5.400 | 5.053 | 15,135,323 |
| 2023-12-11 | 5.250 | 5.360 | 5.220 | 5.360 | 5.015 | 15,278,998 |
| 2023-12-08 | 5.410 | 5.430 | 5.270 | 5.280 | 4.941 | 23,307,029 |
| 2023-12-07 | 5.400 | 5.440 | 5.340 | 5.420 | 5.072 | 18,598,400 |
| 2023-12-06 | 5.370 | 5.510 | 5.330 | 5.430 | 5.081 | 32,190,461 |
| 2023-12-05 | 5.350 | 5.500 | 5.320 | 5.390 | 5.043 | 29,795,500 |
| 2023-12-04 | 5.410 | 5.470 | 5.350 | 5.390 | 5.043 | 21,241,549 |
| 2023-12-01 | 5.430 | 5.530 | 5.410 | 5.420 | 5.072 | 30,758,662 |
| 2023-11-30 | 5.380 | 5.550 | 5.360 | 5.470 | 5.118 | 35,812,992 |
| 2023-11-29 | 5.390 | 5.440 | 5.340 | 5.400 | 5.053 | 22,886,051 |
| 2023-11-28 | 5.290 | 5.490 | 5.250 | 5.430 | 5.081 | 36,301,772 |
| 2023-11-27 | 5.360 | 5.380 | 5.240 | 5.310 | 4.969 | 29,344,900 |
| 2023-11-24 | 5.380 | 5.440 | 5.330 | 5.400 | 5.053 | 32,115,312 |
| 2023-11-23 | 5.390 | 5.430 | 5.270 | 5.340 | 4.997 | 41,432,532 |
| 2023-11-22 | 5.390 | 5.490 | 5.350 | 5.440 | 5.090 | 63,928,881 |
| 2023-11-21 | 5.220 | 5.750 | 5.210 | 5.590 | 5.231 | 83,995,237 |
| 2023-11-20 | 5.170 | 5.230 | 5.150 | 5.230 | 4.894 | 15,380,370 |
| 2023-11-17 | 5.140 | 5.190 | 5.110 | 5.170 | 4.838 | 10,560,412 |
| 2023-11-16 | 5.150 | 5.180 | 5.090 | 5.140 | 4.810 | 8,726,900 |
| 2023-11-15 | 5.170 | 5.210 | 5.150 | 5.160 | 4.828 | 8,972,800 |
| 2023-11-14 | 5.160 | 5.180 | 5.120 | 5.170 | 4.838 | 7,380,600 |
| 2023-11-13 | 5.190 | 5.200 | 5.100 | 5.160 | 4.828 | 9,542,500 |
| 2023-11-10 | 5.140 | 5.190 | 5.090 | 5.190 | 4.856 | 7,189,680 |
| 2023-11-09 | 5.180 | 5.180 | 5.120 | 5.130 | 4.800 | 6,355,360 |
| 2023-11-08 | 5.190 | 5.210 | 5.130 | 5.160 | 4.828 | 9,611,270 |
| 2023-11-07 | 5.210 | 5.220 | 5.170 | 5.180 | 4.847 | 9,924,476 |
| 2023-11-06 | 5.200 | 5.230 | 5.190 | 5.200 | 4.866 | 11,445,690 |
| 2023-11-03 | 5.200 | 5.220 | 5.180 | 5.180 | 4.847 | 7,802,400 |
| 2023-11-02 | 5.240 | 5.250 | 5.170 | 5.200 | 4.866 | 7,171,031 |
| 2023-11-01 | 5.150 | 5.240 | 5.140 | 5.230 | 4.894 | 8,312,346 |
| 2023-10-31 | 5.220 | 5.220 | 5.140 | 5.160 | 4.828 | 8,822,996 |
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.