Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.800	4.890	4.760	4.860	4.218	18,518,303
2022-11-02	4.700	4.840	4.700	4.820	4.183	18,487,186
2022-11-01	4.620	4.740	4.620	4.740	4.114	16,110,847
2022-10-31	4.610	4.700	4.590	4.620	4.010	15,056,263
2022-10-28	4.800	4.800	4.650	4.670	4.053	18,103,091
2022-10-27	4.690	4.800	4.680	4.780	4.149	16,242,530
2022-10-26	4.640	4.770	4.630	4.710	4.088	16,232,100
2022-10-25	4.660	4.690	4.550	4.630	4.018	15,550,644
2022-10-24	4.830	4.900	4.650	4.660	4.044	24,671,913
2022-10-21	4.740	4.920	4.730	4.830	4.192	25,597,578
2022-10-20	4.700	4.840	4.680	4.780	4.149	35,659,455
2022-10-19	4.650	4.680	4.630	4.650	4.036	15,584,600
2022-10-18	4.680	4.700	4.630	4.650	4.036	14,583,344
2022-10-17	4.620	4.690	4.600	4.670	4.053	15,736,676
2022-10-14	4.600	4.670	4.590	4.640	4.027	16,912,306
2022-10-13	4.590	4.640	4.560	4.570	3.966	13,734,304
2022-10-12	4.560	4.620	4.470	4.620	4.010	16,409,415
2022-10-11	4.570	4.600	4.450	4.560	3.958	15,060,322
2022-10-10	4.680	4.700	4.560	4.580	3.975	14,004,478
2022-09-30	4.720	4.740	4.640	4.650	4.036	15,104,542
2022-09-29	4.840	4.910	4.690	4.700	4.079	23,205,391
2022-09-28	4.850	4.940	4.790	4.800	4.166	20,069,433
2022-09-27	4.790	4.910	4.730	4.890	4.244	22,637,170
2022-09-26	4.890	4.890	4.740	4.780	4.149	22,174,200
2022-09-23	4.920	5.020	4.860	4.890	4.244	28,190,886
2022-09-22	4.970	5.020	4.890	4.900	4.253	24,613,716
2022-09-21	4.980	5.080	4.930	5.020	4.357	31,545,385
2022-09-20	4.850	5.030	4.850	4.980	4.322	37,897,950
2022-09-19	4.800	4.910	4.770	4.880	4.235	29,302,486
2022-09-16	5.080	5.080	4.850	4.860	4.218	60,465,639
2022-09-15	5.180	5.220	5.090	5.120	4.444	49,997,919
2022-09-14	5.060	5.370	5.040	5.260	4.565	83,756,247
2022-09-13	5.070	5.170	5.030	5.140	4.461	48,810,707
2022-09-09	5.040	5.140	5.010	5.070	4.400	56,286,868
2022-09-08	5.060	5.270	5.010	5.140	4.461	98,201,660
2022-09-07	5.200	5.220	5.030	5.030	4.366	76,926,610
2022-09-06	5.220	5.260	5.100	5.160	4.478	82,770,155
2022-09-05	5.320	5.390	5.150	5.160	4.478	160,111,776
2022-09-02	5.800	6.000	5.510	5.640	4.895	232,257,061
2022-09-01	4.950	5.450	4.930	5.450	4.730	82,331,834
2022-08-31	4.980	5.010	4.930	4.950	4.296	9,833,525
2022-08-30	4.940	5.020	4.900	5.010	4.348	19,283,696
2022-08-29	4.820	4.910	4.770	4.900	4.253	10,453,426
2022-08-26	4.870	4.880	4.830	4.850	4.209	7,370,681
2022-08-25	4.830	4.850	4.790	4.850	4.209	8,614,621
2022-08-24	4.850	4.870	4.800	4.800	4.166	8,306,407
2022-08-23	4.830	4.870	4.800	4.850	4.209	7,679,041
2022-08-22	4.800	4.840	4.770	4.840	4.201	5,623,582
2022-08-19	4.800	4.840	4.780	4.810	4.175	7,040,842
2022-08-18	4.820	4.820	4.790	4.810	4.175	5,293,221
2022-08-17	4.820	4.850	4.770	4.840	4.201	8,292,904
2022-08-16	4.830	4.860	4.790	4.800	4.166	8,721,216
2022-08-15	4.830	4.910	4.810	4.830	4.192	11,670,186
2022-08-12	4.800	4.850	4.790	4.820	4.183	11,585,521
2022-08-11	4.690	4.750	4.680	4.750	4.123	7,753,027
2022-08-10	4.710	4.730	4.660	4.680	4.062	6,287,642
2022-08-09	4.730	4.760	4.690	4.710	4.088	7,507,960
2022-08-08	4.730	4.750	4.690	4.740	4.114	5,860,859
2022-08-05	4.660	4.750	4.660	4.730	4.105	5,586,804
2022-08-04	4.690	4.720	4.640	4.670	4.053	6,914,948

← NewerPage 17 of 21 · 1,218 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.