Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.140	6.280	6.110	6.240	5.416	15,842,603
2023-04-27	6.080	6.200	6.010	6.130	5.320	18,439,452
2023-04-26	6.170	6.220	5.980	6.050	5.251	24,347,700
2023-04-25	6.140	6.220	6.030	6.180	5.364	22,627,059
2023-04-24	6.180	6.290	6.100	6.140	5.329	25,564,649
2023-04-21	6.220	6.300	6.160	6.180	5.364	23,321,638
2023-04-20	6.360	6.390	6.160	6.210	5.390	25,867,028
2023-04-19	6.230	6.470	6.170	6.330	5.494	30,576,496
2023-04-18	6.150	6.250	6.060	6.190	5.372	25,096,974
2023-04-17	6.060	6.150	6.030	6.100	5.294	15,582,224
2023-04-14	6.120	6.190	6.010	6.030	5.233	16,065,101
2023-04-13	6.040	6.140	6.020	6.110	5.303	16,203,420
2023-04-12	6.000	6.100	5.980	6.010	5.216	19,593,530
2023-04-11	6.020	6.040	5.940	5.990	5.199	18,781,800
2023-04-10	6.260	6.260	5.950	6.020	5.225	24,464,163
2023-04-07	6.060	6.160	6.030	6.140	5.329	11,856,237
2023-04-06	6.070	6.120	5.990	6.060	5.259	13,393,072
2023-04-04	6.040	6.170	6.010	6.040	5.242	15,149,147
2023-04-03	6.100	6.140	6.020	6.040	5.242	18,559,111
2023-03-31	6.040	6.150	6.010	6.120	5.312	23,090,646
2023-03-30	6.030	6.080	5.930	6.050	5.251	17,611,957
2023-03-29	5.890	6.050	5.870	6.030	5.233	28,394,784
2023-03-28	5.820	5.950	5.760	5.910	5.129	21,241,502
2023-03-27	5.790	5.850	5.720	5.790	5.025	13,567,390
2023-03-24	5.670	5.760	5.630	5.750	4.990	16,185,740
2023-03-23	5.740	5.740	5.610	5.630	4.886	12,404,863
2023-03-22	5.620	5.790	5.600	5.680	4.930	16,619,585
2023-03-21	5.390	5.620	5.390	5.590	4.852	14,568,688
2023-03-20	5.470	5.490	5.370	5.390	4.678	10,266,327
2023-03-17	5.540	5.550	5.430	5.450	4.730	12,940,123
2023-03-16	5.550	5.560	5.480	5.500	4.773	7,263,845
2023-03-15	5.520	5.640	5.480	5.580	4.843	10,043,508
2023-03-14	5.540	5.630	5.450	5.480	4.756	10,968,709
2023-03-13	5.490	5.550	5.470	5.550	4.817	7,656,642
2023-03-10	5.570	5.610	5.490	5.510	4.782	12,113,722
2023-03-09	5.760	5.760	5.570	5.580	4.843	14,423,230
2023-03-08	5.750	5.790	5.660	5.720	4.964	13,109,000
2023-03-07	5.790	5.950	5.750	5.800	5.034	19,759,859
2023-03-06	5.700	5.800	5.660	5.780	5.016	15,617,631
2023-03-03	5.630	5.700	5.570	5.680	4.930	12,693,629
2023-03-02	5.690	5.740	5.620	5.630	4.886	13,706,679
2023-03-01	5.780	5.780	5.690	5.710	4.956	12,436,223
2023-02-28	5.720	5.780	5.690	5.770	5.008	9,431,925
2023-02-27	5.790	5.800	5.690	5.690	4.938	11,286,865
2023-02-24	5.750	5.800	5.710	5.770	5.008	9,028,854
2023-02-23	5.750	5.850	5.710	5.750	4.990	11,973,199
2023-02-22	5.790	5.790	5.740	5.760	4.999	9,332,202
2023-02-21	5.770	5.820	5.710	5.820	5.051	16,835,107
2023-02-20	5.680	5.770	5.630	5.750	4.990	11,766,333
2023-02-17	5.590	5.790	5.570	5.670	4.921	16,880,885
2023-02-16	5.670	5.750	5.540	5.570	4.834	16,236,036
2023-02-15	5.660	5.690	5.630	5.660	4.912	8,883,535
2023-02-14	5.650	5.710	5.650	5.660	4.912	14,631,285
2023-02-13	5.600	5.670	5.560	5.650	4.904	11,327,770
2023-02-10	5.560	5.630	5.540	5.590	4.852	11,715,080
2023-02-09	5.570	5.600	5.520	5.570	4.834	15,032,271
2023-02-08	5.690	5.690	5.570	5.570	4.834	10,122,812
2023-02-07	5.570	5.680	5.540	5.660	4.912	19,070,881
2023-02-06	5.490	5.620	5.450	5.540	4.808	11,835,104
2023-02-03	5.520	5.520	5.420	5.510	4.782	12,419,951

← NewerPage 15 of 21 · 1,212 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.