Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.670	4.770	4.670	4.670	4.053	8,068,763
2022-08-02	4.870	4.890	4.660	4.690	4.070	17,869,944
2022-08-01	4.880	4.900	4.820	4.900	4.253	7,844,400
2022-07-29	4.910	4.910	4.870	4.870	4.227	6,029,700
2022-07-28	4.880	4.900	4.870	4.890	4.244	5,889,291
2022-07-27	4.880	4.910	4.860	4.870	4.227	6,071,278
2022-07-26	4.900	4.920	4.870	4.900	4.253	5,796,225
2022-07-25	4.920	4.960	4.900	4.910	4.261	6,145,971
2022-07-22	4.900	4.960	4.880	4.910	4.261	6,393,306
2022-07-21	4.880	4.930	4.860	4.890	4.244	7,328,689
2022-07-20	4.890	4.920	4.870	4.880	4.235	4,827,939
2022-07-19	4.840	4.890	4.840	4.890	4.244	5,741,156
2022-07-18	4.820	4.890	4.820	4.860	4.218	7,540,374
2022-07-15	4.990	5.000	4.820	4.820	4.183	10,826,438
2022-07-14	5.040	5.040	4.960	4.980	4.322	8,650,840
2022-07-13	5.060	5.100	5.010	5.020	4.357	7,732,804
2022-07-12	5.080	5.120	5.030	5.050	4.383	8,946,918
2022-07-11	5.000	5.070	4.980	5.070	4.400	12,243,953
2022-07-08	5.020	5.080	4.990	5.000	4.340	8,107,971
2022-07-07	4.990	5.100	4.990	5.050	4.383	12,111,308
2022-07-06	5.000	5.050	4.960	4.980	4.322	10,880,285
2022-07-05	5.040	5.060	4.950	5.010	4.348	10,269,699
2022-07-04	5.040	5.090	5.020	5.030	4.366	9,969,363
2022-07-01	5.050	5.080	5.000	5.020	4.357	9,392,933
2022-06-30	4.940	5.060	4.930	5.050	4.383	18,832,389
2022-06-29	4.950	4.980	4.920	4.930	4.279	9,646,977
2022-06-28	4.970	4.970	4.930	4.940	4.287	6,984,360
2022-06-27	4.920	4.970	4.900	4.950	4.296	14,398,225
2022-06-24	4.860	4.900	4.820	4.900	4.253	9,271,367
2022-06-23	4.820	4.850	4.780	4.840	4.201	5,687,429
2022-06-22	4.880	4.880	4.810	4.820	4.183	7,248,294
2022-06-21	4.890	4.910	4.830	4.870	4.227	7,031,900
2022-06-20	4.920	4.920	4.870	4.880	4.235	5,521,409
2022-06-17	4.910	4.920	4.850	4.900	4.253	9,814,721
2022-06-16	4.880	4.980	4.880	4.930	4.279	11,960,328
2022-06-15	4.990	5.020	4.920	4.920	4.270	12,279,261
2022-06-14	4.910	4.980	4.860	4.980	4.322	11,857,268
2022-06-13	4.920	4.970	4.890	4.960	4.305	11,310,440
2022-06-10	4.880	4.960	4.850	4.950	4.296	13,247,524
2022-06-09	4.880	4.920	4.840	4.900	4.253	11,906,622
2022-06-08	4.910	4.930	4.830	4.910	4.261	13,918,100
2022-06-07	4.860	4.940	4.820	4.910	4.261	15,800,385
2022-06-06	4.850	4.880	4.800	4.870	4.227	20,052,730
2022-06-02	4.930	4.950	4.850	4.880	4.235	20,343,200
2022-06-01	4.760	5.000	4.760	4.970	4.313	33,975,429
2022-05-31	4.750	4.800	4.700	4.780	4.149	16,077,255
2022-05-30	4.770	4.820	4.700	4.750	4.123	13,754,346
2022-05-27	4.750	4.790	4.700	4.770	4.140	16,651,121
2022-05-26	4.730	4.810	4.690	4.750	4.123	16,354,214
2022-05-25	4.630	4.730	4.620	4.700	4.079	15,978,709
2022-05-24	4.940	4.950	4.610	4.630	4.018	39,165,978
2022-05-23	4.980	4.980	4.930	4.950	4.296	14,339,486
2022-05-20	5.020	5.030	4.930	4.970	4.313	20,578,609
2022-05-19	5.000	5.040	4.960	5.000	4.340	26,016,934
2022-05-18	4.940	5.190	4.930	5.100	4.426	36,374,859
2022-05-17	5.080	5.120	4.930	4.970	4.313	25,454,195
2022-05-16	5.020	5.140	5.000	5.130	4.452	26,984,172
2022-05-13	4.990	5.260	4.930	5.080	4.409	35,859,490
2022-05-12	4.860	5.040	4.820	4.980	4.310	21,406,006
2022-05-11	4.950	5.040	4.870	4.870	4.215	20,656,365

← NewerPage 18 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.