Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.520 | 5.520 | 5.420 | 5.510 | 4.782 | 12,419,951 |
| 2023-02-02 | 5.500 | 5.550 | 5.430 | 5.540 | 4.808 | 12,401,054 |
| 2023-02-01 | 5.480 | 5.510 | 5.430 | 5.510 | 4.782 | 12,275,643 |
| 2023-01-31 | 5.370 | 5.490 | 5.300 | 5.480 | 4.756 | 17,731,192 |
| 2023-01-30 | 5.410 | 5.440 | 5.340 | 5.360 | 4.652 | 15,364,010 |
| 2023-01-20 | 5.250 | 5.380 | 5.250 | 5.360 | 4.652 | 13,447,271 |
| 2023-01-19 | 5.330 | 5.330 | 5.220 | 5.270 | 4.574 | 13,228,938 |
| 2023-01-18 | 5.370 | 5.390 | 5.300 | 5.310 | 4.609 | 11,912,912 |
| 2023-01-17 | 5.490 | 5.560 | 5.340 | 5.370 | 4.661 | 18,878,542 |
| 2023-01-16 | 5.290 | 5.630 | 5.250 | 5.520 | 4.791 | 35,827,695 |
| 2023-01-13 | 5.150 | 5.290 | 5.150 | 5.280 | 4.583 | 12,326,216 |
| 2023-01-12 | 5.210 | 5.210 | 5.120 | 5.180 | 4.496 | 13,289,500 |
| 2023-01-11 | 5.290 | 5.290 | 5.170 | 5.210 | 4.522 | 18,286,488 |
| 2023-01-10 | 5.300 | 5.330 | 5.190 | 5.300 | 4.600 | 15,090,825 |
| 2023-01-09 | 5.280 | 5.310 | 5.230 | 5.260 | 4.565 | 13,610,700 |
| 2023-01-06 | 5.440 | 5.450 | 5.270 | 5.280 | 4.583 | 22,633,502 |
| 2023-01-05 | 5.460 | 5.500 | 5.310 | 5.430 | 4.713 | 22,065,857 |
| 2023-01-04 | 5.400 | 5.550 | 5.380 | 5.490 | 4.765 | 20,902,631 |
| 2023-01-03 | 5.580 | 5.640 | 5.400 | 5.420 | 4.704 | 33,311,372 |
| 2022-12-30 | 5.520 | 5.670 | 5.430 | 5.630 | 4.886 | 36,104,776 |
| 2022-12-29 | 5.360 | 5.500 | 5.250 | 5.440 | 4.721 | 14,107,488 |
| 2022-12-28 | 5.460 | 5.510 | 5.350 | 5.390 | 4.678 | 14,014,133 |
| 2022-12-27 | 5.370 | 5.530 | 5.260 | 5.470 | 4.747 | 20,470,470 |
| 2022-12-26 | 5.270 | 5.410 | 5.260 | 5.340 | 4.635 | 13,379,349 |
| 2022-12-23 | 5.330 | 5.420 | 5.250 | 5.260 | 4.565 | 16,637,104 |
| 2022-12-22 | 5.470 | 5.530 | 5.350 | 5.400 | 4.687 | 18,914,163 |
| 2022-12-21 | 5.460 | 5.550 | 5.400 | 5.510 | 4.782 | 21,944,643 |
| 2022-12-20 | 5.480 | 5.500 | 5.330 | 5.390 | 4.678 | 13,662,031 |
| 2022-12-19 | 5.610 | 5.650 | 5.410 | 5.460 | 4.739 | 20,064,903 |
| 2022-12-16 | 5.530 | 5.610 | 5.460 | 5.610 | 4.869 | 19,504,273 |
| 2022-12-15 | 5.700 | 5.830 | 5.550 | 5.570 | 4.834 | 25,481,344 |
| 2022-12-14 | 5.650 | 5.710 | 5.570 | 5.690 | 4.938 | 23,126,179 |
| 2022-12-13 | 5.530 | 5.710 | 5.530 | 5.660 | 4.912 | 23,740,719 |
| 2022-12-12 | 5.590 | 5.720 | 5.570 | 5.620 | 4.878 | 21,911,196 |
| 2022-12-09 | 5.630 | 5.700 | 5.440 | 5.640 | 4.895 | 37,402,084 |
| 2022-12-08 | 5.510 | 5.750 | 5.490 | 5.650 | 4.904 | 44,951,840 |
| 2022-12-07 | 5.530 | 5.650 | 5.450 | 5.510 | 4.782 | 40,288,627 |
| 2022-12-06 | 5.320 | 5.900 | 5.310 | 5.590 | 4.852 | 57,937,096 |
| 2022-12-05 | 5.350 | 5.460 | 5.320 | 5.370 | 4.661 | 24,160,674 |
| 2022-12-02 | 5.250 | 5.360 | 5.240 | 5.290 | 4.591 | 15,390,203 |
| 2022-12-01 | 5.310 | 5.390 | 5.240 | 5.240 | 4.548 | 14,607,913 |
| 2022-11-30 | 5.290 | 5.310 | 5.200 | 5.230 | 4.539 | 15,302,725 |
| 2022-11-29 | 5.080 | 5.260 | 5.060 | 5.240 | 4.548 | 24,370,160 |
| 2022-11-28 | 5.020 | 5.070 | 4.970 | 5.060 | 4.392 | 9,756,650 |
| 2022-11-25 | 5.090 | 5.110 | 5.020 | 5.060 | 4.392 | 15,083,600 |
| 2022-11-24 | 5.120 | 5.120 | 5.010 | 5.040 | 4.374 | 11,045,832 |
| 2022-11-23 | 5.140 | 5.150 | 5.040 | 5.100 | 4.426 | 11,325,467 |
| 2022-11-22 | 5.200 | 5.240 | 5.100 | 5.130 | 4.452 | 14,125,359 |
| 2022-11-21 | 5.220 | 5.220 | 5.110 | 5.200 | 4.513 | 13,967,585 |
| 2022-11-18 | 5.230 | 5.270 | 5.170 | 5.220 | 4.530 | 14,268,771 |
| 2022-11-17 | 5.210 | 5.280 | 5.180 | 5.230 | 4.539 | 18,281,938 |
| 2022-11-16 | 5.140 | 5.200 | 5.110 | 5.180 | 4.496 | 19,220,677 |
| 2022-11-15 | 5.080 | 5.140 | 5.060 | 5.130 | 4.452 | 17,278,813 |
| 2022-11-14 | 5.110 | 5.130 | 5.010 | 5.070 | 4.400 | 17,143,838 |
| 2022-11-11 | 5.160 | 5.210 | 5.060 | 5.080 | 4.409 | 24,292,125 |
| 2022-11-10 | 4.980 | 5.150 | 4.970 | 5.110 | 4.435 | 20,671,484 |
| 2022-11-09 | 4.940 | 5.050 | 4.900 | 5.010 | 4.348 | 19,265,690 |
| 2022-11-08 | 4.930 | 4.970 | 4.890 | 4.940 | 4.287 | 13,085,932 |
| 2022-11-07 | 4.880 | 4.930 | 4.860 | 4.920 | 4.270 | 15,979,317 |
| 2022-11-04 | 4.910 | 4.950 | 4.850 | 4.920 | 4.270 | 20,439,047 |
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.