Chengdu Hongqi Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.200	5.230	5.160	5.200	4.866	13,135,702
2023-10-27	5.100	5.220	5.080	5.190	4.856	12,985,207
2023-10-26	5.060	5.130	5.050	5.100	4.772	10,391,401
2023-10-25	5.060	5.100	5.030	5.070	4.744	12,717,572
2023-10-24	4.940	5.060	4.930	5.030	4.707	14,778,050
2023-10-23	5.010	5.090	4.920	4.960	4.641	18,289,800
2023-10-20	4.930	5.010	4.910	4.950	4.632	8,499,400
2023-10-19	4.960	5.000	4.930	4.940	4.622	8,660,405
2023-10-18	5.060	5.070	4.970	4.980	4.660	7,869,300
2023-10-17	5.080	5.080	5.040	5.070	4.744	6,563,340
2023-10-16	5.060	5.090	5.000	5.070	4.744	9,587,300
2023-10-13	5.140	5.180	5.050	5.060	4.735	11,977,931
2023-10-12	5.150	5.200	5.110	5.160	4.828	8,481,440
2023-10-11	5.190	5.230	5.120	5.140	4.810	13,373,250
2023-10-10	5.230	5.290	5.180	5.200	4.866	9,324,526
2023-10-09	5.300	5.310	5.200	5.220	4.884	11,193,624
2023-09-28	5.290	5.350	5.290	5.310	4.969	7,643,150
2023-09-27	5.320	5.350	5.280	5.290	4.950	7,935,487
2023-09-26	5.290	5.370	5.270	5.330	4.987	11,337,694
2023-09-25	5.270	5.340	5.240	5.300	4.959	12,104,100
2023-09-22	5.180	5.300	5.160	5.290	4.950	10,170,256
2023-09-21	5.310	5.350	5.190	5.210	4.875	11,941,133
2023-09-20	5.340	5.370	5.290	5.320	4.978	11,026,990
2023-09-19	5.410	5.410	5.330	5.350	5.006	11,916,936
2023-09-18	5.320	5.410	5.250	5.390	5.043	15,562,690
2023-09-15	5.290	5.350	5.270	5.320	4.978	11,686,632
2023-09-14	5.280	5.300	5.210	5.280	4.941	11,801,760
2023-09-13	5.290	5.340	5.260	5.290	4.950	11,894,984
2023-09-12	5.300	5.340	5.260	5.300	4.959	8,959,900
2023-09-11	5.200	5.320	5.150	5.310	4.969	15,429,104
2023-09-08	5.200	5.230	5.180	5.190	4.856	9,158,562
2023-09-07	5.280	5.290	5.220	5.230	4.894	10,339,744
2023-09-06	5.310	5.330	5.250	5.270	4.931	9,977,319
2023-09-05	5.350	5.370	5.280	5.310	4.969	13,858,100
2023-09-04	5.290	5.370	5.270	5.350	5.006	21,603,035
2023-09-01	5.180	5.320	5.180	5.310	4.969	28,190,221
2023-08-31	5.210	5.220	5.150	5.190	4.856	11,604,786
2023-08-30	5.260	5.300	5.170	5.210	4.875	16,892,902
2023-08-29	5.230	5.310	5.190	5.280	4.941	18,944,268
2023-08-28	5.450	5.450	5.230	5.230	4.894	24,569,592
2023-08-25	5.210	5.280	5.130	5.140	4.810	14,770,510
2023-08-24	5.200	5.270	5.170	5.230	4.894	11,878,000
2023-08-23	5.330	5.330	5.190	5.200	4.866	12,681,900
2023-08-22	5.230	5.310	5.190	5.300	4.959	19,608,090
2023-08-21	5.270	5.330	5.200	5.210	4.875	15,832,125
2023-08-18	5.410	5.470	5.260	5.280	4.941	23,511,081
2023-08-17	5.480	5.480	5.380	5.440	5.090	19,907,475
2023-08-16	5.650	5.660	5.350	5.430	5.081	37,994,324
2023-08-15	5.580	5.710	5.560	5.660	5.296	18,378,525
2023-08-14	5.500	5.610	5.450	5.590	5.231	16,459,392
2023-08-11	5.680	5.690	5.510	5.550	5.193	21,915,995
2023-08-10	5.720	5.750	5.640	5.690	5.324	15,726,947
2023-08-09	5.850	5.860	5.700	5.710	5.343	19,859,742
2023-08-08	5.910	6.030	5.860	5.860	5.483	20,237,969
2023-08-07	6.020	6.050	5.920	5.940	5.558	27,034,775
2023-08-04	6.130	6.190	6.030	6.050	5.661	28,627,523
2023-08-03	6.090	6.160	5.980	6.130	5.736	36,337,317
2023-08-02	6.040	6.320	6.030	6.170	5.773	59,751,664
2023-08-01	6.140	6.170	6.060	6.070	5.680	34,596,693
2023-07-31	5.990	6.150	5.960	6.140	5.745	44,940,484

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.