Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.890	4.960	4.790	4.940	4.275	20,467,780
2022-05-09	4.760	4.960	4.740	4.940	4.275	16,178,603
2022-05-06	4.900	5.030	4.860	4.940	4.275	16,646,957
2022-05-05	4.970	5.090	4.910	5.010	4.336	26,359,843
2022-04-29	4.680	5.020	4.680	4.960	4.293	30,282,422
2022-04-28	4.810	4.910	4.580	4.670	4.042	24,303,640
2022-04-27	4.700	4.800	4.550	4.780	4.137	28,119,069
2022-04-26	4.710	5.020	4.710	4.780	4.137	31,523,624
2022-04-25	5.030	5.040	4.740	4.740	4.102	33,112,775
2022-04-22	5.160	5.210	5.000	5.160	4.466	28,587,582
2022-04-21	5.310	5.380	5.080	5.140	4.448	34,269,270
2022-04-20	5.340	5.480	5.280	5.310	4.596	34,520,387
2022-04-19	5.200	5.350	5.130	5.350	4.630	26,737,000
2022-04-18	5.200	5.420	5.090	5.290	4.578	28,956,980
2022-04-15	5.250	5.480	5.170	5.230	4.526	40,762,484
2022-04-14	5.330	5.500	5.200	5.330	4.613	38,619,517
2022-04-13	5.540	5.650	5.310	5.380	4.656	52,660,828
2022-04-12	5.180	5.800	5.140	5.650	4.890	69,121,007
2022-04-11	5.250	5.500	5.180	5.310	4.596	52,169,409
2022-04-08	5.100	5.190	5.080	5.140	4.448	20,964,368
2022-04-07	5.190	5.230	5.060	5.060	4.379	21,941,299
2022-04-06	4.990	5.200	4.960	5.180	4.483	44,997,227
2022-04-01	4.810	4.910	4.790	4.890	4.232	11,855,231
2022-03-31	4.840	4.890	4.810	4.840	4.189	10,311,625
2022-03-30	4.840	4.850	4.800	4.840	4.189	6,701,703
2022-03-29	4.850	4.880	4.810	4.830	4.180	7,804,462
2022-03-28	4.790	4.860	4.750	4.850	4.198	9,052,192
2022-03-25	4.740	4.880	4.740	4.810	4.163	12,747,686
2022-03-24	4.760	4.790	4.740	4.740	4.102	6,796,636
2022-03-23	4.820	4.830	4.770	4.780	4.137	6,485,305
2022-03-22	4.810	4.860	4.760	4.800	4.154	8,011,500
2022-03-21	4.820	4.830	4.740	4.820	4.172	10,166,500
2022-03-18	4.660	4.810	4.630	4.780	4.137	14,321,079
2022-03-17	4.580	4.700	4.580	4.670	4.042	16,689,855
2022-03-16	4.560	4.600	4.420	4.580	3.964	14,208,703
2022-03-15	4.780	4.780	4.500	4.510	3.903	20,082,869
2022-03-14	4.750	4.890	4.700	4.820	4.172	19,585,000
2022-03-11	4.620	4.770	4.500	4.750	4.111	14,306,238
2022-03-10	4.690	4.730	4.630	4.660	4.033	12,603,674
2022-03-09	4.600	4.710	4.410	4.590	3.972	16,813,415
2022-03-08	4.740	4.750	4.560	4.600	3.981	14,153,745
2022-03-07	4.770	4.800	4.730	4.750	4.111	7,218,317
2022-03-04	4.850	4.850	4.790	4.800	4.154	7,812,679
2022-03-03	4.820	4.870	4.800	4.860	4.206	11,477,410
2022-03-02	4.780	4.820	4.760	4.800	4.154	6,571,519
2022-03-01	4.770	4.800	4.760	4.800	4.154	7,938,600
2022-02-28	4.780	4.790	4.720	4.750	4.111	7,660,510
2022-02-25	4.780	4.820	4.750	4.780	4.137	8,586,900
2022-02-24	4.880	4.890	4.730	4.770	4.128	18,082,911
2022-02-23	4.870	4.920	4.860	4.910	4.249	10,416,659
2022-02-22	4.910	4.930	4.870	4.880	4.223	8,970,080
2022-02-21	4.850	4.960	4.850	4.950	4.284	13,046,512
2022-02-18	4.850	4.880	4.820	4.860	4.206	15,461,850
2022-02-17	4.900	4.920	4.840	4.860	4.206	12,493,441
2022-02-16	4.930	4.990	4.880	4.920	4.258	12,819,910
2022-02-15	5.000	5.020	4.880	4.910	4.249	15,445,370
2022-02-14	4.960	5.010	4.930	4.980	4.310	13,606,320
2022-02-11	5.120	5.120	4.940	4.970	4.301	25,094,998
2022-02-10	5.110	5.150	5.060	5.130	4.440	12,236,812
2022-02-09	5.090	5.150	5.050	5.120	4.431	14,593,605

← NewerPage 19 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.