Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.930	6.080	5.890	6.000	5.614	30,541,409
2023-07-27	6.020	6.050	5.910	5.930	5.549	29,403,342
2023-07-26	6.050	6.090	5.910	6.070	5.680	32,105,886
2023-07-25	6.090	6.140	5.980	6.050	5.661	40,357,571
2023-07-24	6.170	6.170	5.970	6.060	5.670	52,636,581
2023-07-21	5.950	6.290	5.950	6.240	5.839	74,010,578
2023-07-20	6.050	6.130	5.970	5.980	5.595	46,826,400
2023-07-19	5.900	6.070	5.890	5.960	5.577	24,176,552
2023-07-18	5.900	5.950	5.830	5.900	5.521	17,030,301
2023-07-17	5.820	5.910	5.770	5.900	5.521	17,945,358
2023-07-14	5.870	5.880	5.800	5.820	5.446	11,844,858
2023-07-13	5.880	5.960	5.830	5.850	5.474	14,958,057
2023-07-12	5.860	5.910	5.790	5.840	5.465	15,433,452
2023-07-11	5.810	5.880	5.750	5.860	5.483	14,207,033
2023-07-10	5.790	5.950	5.760	5.820	5.446	20,240,399
2023-07-07	5.750	5.880	5.710	5.790	5.418	17,579,481
2023-07-06	5.820	5.860	5.760	5.760	5.390	11,013,625
2023-07-05	5.880	6.020	5.800	5.810	5.436	18,438,573
2023-07-04	5.890	5.960	5.810	5.910	5.530	15,872,009
2023-07-03	5.850	5.950	5.760	5.910	5.530	26,955,362
2023-06-30	5.970	6.040	5.820	5.840	5.465	32,443,299
2023-06-29	5.750	6.050	5.720	5.980	5.595	51,592,369
2023-06-28	5.810	5.920	5.720	5.760	5.390	46,587,614
2023-06-27	5.310	5.800	5.300	5.800	5.427	46,649,564
2023-06-26	5.440	5.440	5.260	5.270	4.931	26,479,718
2023-06-21	5.540	5.620	5.430	5.450	5.100	18,832,713
2023-06-20	5.690	5.740	5.540	5.550	5.193	27,096,498
2023-06-19	5.830	5.970	5.660	5.670	5.305	34,451,602
2023-06-16	5.850	5.920	5.790	5.810	5.436	22,162,823
2023-06-15	5.980	6.130	5.800	5.860	5.483	35,137,760
2023-06-14	5.940	6.070	5.870	6.000	5.614	44,003,763
2023-06-13	5.980	6.020	5.890	5.910	5.530	25,110,138
2023-06-12	5.980	6.060	5.790	6.010	5.624	52,242,162
2023-06-09	6.100	6.190	5.990	6.020	5.633	46,342,045
2023-06-08	6.340	6.410	6.030	6.080	5.689	72,963,011
2023-06-07	6.330	6.650	6.300	6.380	5.970	111,748,233
2023-06-06	5.910	6.620	5.870	6.520	6.101	160,859,298
2023-06-05	5.520	6.150	5.520	6.020	5.633	73,211,721
2023-06-02	5.480	6.020	5.440	5.620	5.259	58,774,551
2023-06-01	5.350	5.480	5.320	5.470	5.118	14,107,140
2023-05-31	5.370	5.420	5.330	5.370	5.025	8,837,546
2023-05-30	5.330	5.400	5.300	5.380	5.034	8,105,209
2023-05-29	5.410	5.450	5.310	5.330	4.987	9,922,079
2023-05-26	5.380	5.460	5.310	5.410	5.062	8,398,343
2023-05-25	5.430	5.480	5.310	5.390	5.043	15,358,650
2023-05-24	5.520	5.530	5.420	5.450	5.100	12,972,442
2023-05-23	5.700	5.700	5.430	5.480	5.128	22,660,837
2023-05-22	6.140	6.160	5.950	6.100	5.294	18,589,714
2023-05-19	6.100	6.250	6.050	6.120	5.312	14,142,603
2023-05-18	6.180	6.180	6.060	6.090	5.286	9,787,174
2023-05-17	6.120	6.210	6.040	6.130	5.320	13,522,787
2023-05-16	6.340	6.400	6.060	6.060	5.259	20,065,329
2023-05-15	6.280	6.290	6.060	6.170	5.355	15,776,583
2023-05-12	6.260	6.330	6.220	6.280	5.450	12,284,701
2023-05-11	6.100	6.320	6.100	6.290	5.459	16,818,715
2023-05-10	6.230	6.240	6.080	6.120	5.312	15,701,510
2023-05-09	6.220	6.430	6.160	6.200	5.381	28,536,270
2023-05-08	6.270	6.330	6.160	6.220	5.398	15,584,719
2023-05-05	6.340	6.360	6.130	6.260	5.433	18,947,616
2023-05-04	6.240	6.390	6.220	6.360	5.520	20,156,073

← NewerPage 14 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.