Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.610	4.690	4.570	4.600	4.600	19,652,576
2026-07-17	4.670	4.780	4.600	4.620	4.620	19,142,000
2026-07-16	4.630	4.710	4.610	4.690	4.690	18,147,119
2026-07-15	4.520	4.690	4.480	4.660	4.660	23,244,119
2026-07-14	4.430	4.570	4.400	4.570	4.570	24,227,736
2026-07-13	4.410	4.420	4.360	4.400	4.400	13,911,523
2026-07-10	4.350	4.440	4.300	4.420	4.420	14,138,029
2026-07-09	4.370	4.400	4.300	4.350	4.350	9,596,061
2026-07-08	4.360	4.390	4.310	4.360	4.360	9,475,141
2026-07-07	4.420	4.420	4.330	4.360	4.360	10,642,300
2026-07-06	4.380	4.440	4.330	4.430	4.430	14,360,689
2026-07-03	4.340	4.390	4.330	4.380	4.380	11,912,769
2026-07-02	4.250	4.360	4.250	4.340	4.340	14,577,643
2026-07-01	4.150	4.290	4.150	4.290	4.290	17,494,939
2026-06-30	4.180	4.190	4.110	4.160	4.160	9,865,038
2026-06-29	4.110	4.230	4.050	4.190	4.190	16,090,770
2026-06-26	4.240	4.260	4.140	4.150	4.150	14,121,403
2026-06-25	4.290	4.330	4.220	4.260	4.260	12,681,184
2026-06-24	4.400	4.400	4.290	4.300	4.300	12,241,548
2026-06-23	4.400	4.510	4.380	4.400	4.400	14,012,503
2026-06-22	4.370	4.410	4.290	4.400	4.400	14,344,089
2026-06-18	4.400	4.420	4.330	4.400	4.400	12,845,780
2026-06-17	4.540	4.550	4.410	4.420	4.420	15,336,290
2026-06-16	4.590	4.600	4.530	4.540	4.540	13,607,920
2026-06-15	4.550	4.610	4.530	4.590	4.590	14,024,350
2026-06-12	4.480	4.580	4.450	4.530	4.530	18,578,699
2026-06-11	4.520	4.560	4.450	4.460	4.460	11,327,340
2026-06-10	4.570	4.570	4.480	4.550	4.550	14,830,270
2026-06-09	4.650	4.680	4.550	4.590	4.590	16,455,689
2026-06-08	4.700	4.770	4.620	4.660	4.660	19,105,600
2026-06-05	4.630	4.780	4.610	4.730	4.730	21,809,240
2026-06-04	4.700	4.760	4.590	4.630	4.630	20,524,570
2026-06-03	4.820	4.820	4.670	4.730	4.730	30,659,721
2026-06-02	4.930	5.020	4.820	4.850	4.850	32,236,990
2026-06-01	4.890	4.970	4.850	4.970	4.970	32,859,301
2026-05-29	4.760	5.040	4.730	4.970	4.970	52,615,191
2026-05-28	4.900	4.900	4.830	4.840	4.733	22,748,511
2026-05-27	4.770	4.980	4.730	4.950	4.841	37,579,201
2026-05-26	4.740	4.890	4.730	4.810	4.704	16,871,065
2026-05-25	4.770	4.780	4.730	4.750	4.645	11,475,762
2026-05-22	4.810	4.830	4.750	4.770	4.665	13,555,782
2026-05-21	4.830	4.870	4.800	4.810	4.704	12,690,704
2026-05-20	4.890	4.900	4.810	4.830	4.723	12,803,077
2026-05-19	4.920	4.940	4.880	4.910	4.802	11,853,589
2026-05-18	4.890	4.920	4.840	4.910	4.802	12,012,614
2026-05-15	4.960	4.970	4.880	4.900	4.792	18,492,537
2026-05-14	5.010	5.060	4.930	4.980	4.870	21,568,398
2026-05-13	5.000	5.020	4.970	5.010	4.899	16,129,400
2026-05-12	5.110	5.120	4.990	5.000	4.890	32,751,437
2026-05-11	5.110	5.140	5.070	5.120	5.007	16,601,866
2026-05-08	5.080	5.130	5.060	5.120	5.007	17,955,625
2026-05-07	5.170	5.170	5.050	5.090	4.978	32,185,101
2026-05-06	5.200	5.230	5.180	5.190	5.075	17,655,410
2026-04-30	5.180	5.230	5.170	5.200	5.085	16,381,400
2026-04-29	5.100	5.200	5.090	5.180	5.066	18,889,887
2026-04-28	5.170	5.180	5.070	5.110	4.997	24,208,840
2026-04-27	5.140	5.220	5.110	5.200	5.085	16,987,910
2026-04-24	5.150	5.170	5.110	5.140	5.026	14,346,278
2026-04-23	5.160	5.220	5.130	5.170	5.056	17,199,049
2026-04-22	5.220	5.230	5.170	5.190	5.075	15,543,200

← NewerPage 2 of 3 · 121 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.