Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.290 | 5.330 | 5.210 | 5.250 | 5.134 | 17,596,388 |
| 2026-04-20 | 5.290 | 5.300 | 5.220 | 5.290 | 5.173 | 17,636,457 |
| 2026-04-17 | 5.370 | 5.420 | 5.270 | 5.300 | 5.183 | 24,329,989 |
| 2026-04-16 | 5.350 | 5.410 | 5.340 | 5.390 | 5.271 | 12,973,302 |
| 2026-04-15 | 5.380 | 5.390 | 5.350 | 5.350 | 5.232 | 13,616,829 |
| 2026-04-14 | 5.390 | 5.410 | 5.320 | 5.380 | 5.261 | 13,825,027 |
| 2026-04-13 | 5.320 | 5.350 | 5.270 | 5.340 | 5.222 | 14,910,949 |
| 2026-04-10 | 5.390 | 5.420 | 5.340 | 5.340 | 5.222 | 18,640,491 |
| 2026-04-09 | 5.500 | 5.530 | 5.350 | 5.360 | 5.242 | 23,806,791 |
| 2026-04-08 | 5.500 | 5.550 | 5.480 | 5.540 | 5.418 | 19,493,702 |
| 2026-04-07 | 5.410 | 5.470 | 5.390 | 5.420 | 5.300 | 11,049,123 |
| 2026-04-03 | 5.580 | 5.600 | 5.410 | 5.430 | 5.310 | 16,229,824 |
| 2026-04-02 | 5.570 | 5.600 | 5.540 | 5.600 | 5.476 | 16,439,862 |
| 2026-04-01 | 5.600 | 5.610 | 5.540 | 5.580 | 5.457 | 14,425,500 |
| 2026-03-31 | 5.560 | 5.620 | 5.530 | 5.540 | 5.418 | 17,476,500 |
| 2026-03-30 | 5.440 | 5.560 | 5.420 | 5.550 | 5.427 | 16,520,661 |
| 2026-03-27 | 5.350 | 5.500 | 5.350 | 5.480 | 5.359 | 23,120,012 |
| 2026-03-26 | 5.400 | 5.480 | 5.370 | 5.420 | 5.300 | 18,519,234 |
| 2026-03-25 | 5.330 | 5.440 | 5.310 | 5.420 | 5.300 | 21,361,167 |
| 2026-03-24 | 5.210 | 5.330 | 5.170 | 5.320 | 5.202 | 27,483,069 |
| 2026-03-23 | 5.350 | 5.360 | 5.090 | 5.120 | 5.007 | 37,499,714 |
| 2026-03-20 | 5.530 | 5.560 | 5.400 | 5.410 | 5.290 | 27,338,344 |
| 2026-03-19 | 5.570 | 5.610 | 5.500 | 5.510 | 5.388 | 26,699,742 |
| 2026-03-18 | 5.670 | 5.690 | 5.570 | 5.630 | 5.506 | 23,990,584 |
| 2026-03-17 | 5.700 | 5.750 | 5.660 | 5.670 | 5.545 | 28,769,808 |
| 2026-03-16 | 5.670 | 5.710 | 5.640 | 5.690 | 5.564 | 18,869,995 |
| 2026-03-13 | 5.660 | 5.700 | 5.640 | 5.660 | 5.535 | 27,129,869 |
| 2026-03-12 | 5.690 | 5.720 | 5.620 | 5.640 | 5.515 | 34,272,436 |
| 2026-03-11 | 5.730 | 5.740 | 5.670 | 5.710 | 5.584 | 19,491,559 |
| 2026-03-10 | 5.710 | 5.750 | 5.700 | 5.740 | 5.613 | 20,318,249 |
| 2026-03-09 | 5.650 | 5.710 | 5.610 | 5.690 | 5.564 | 22,773,370 |
| 2026-03-06 | 5.620 | 5.720 | 5.600 | 5.710 | 5.584 | 22,865,396 |
| 2026-03-05 | 5.630 | 5.730 | 5.620 | 5.660 | 5.535 | 28,563,945 |
| 2026-03-04 | 5.630 | 5.680 | 5.550 | 5.580 | 5.457 | 29,474,000 |
| 2026-03-03 | 5.730 | 5.790 | 5.650 | 5.670 | 5.545 | 37,675,672 |
| 2026-03-02 | 5.770 | 5.780 | 5.670 | 5.730 | 5.603 | 36,233,478 |
| 2026-02-27 | 5.780 | 5.860 | 5.760 | 5.840 | 5.711 | 27,983,031 |
| 2026-02-26 | 5.860 | 5.870 | 5.770 | 5.790 | 5.662 | 33,252,771 |
| 2026-02-25 | 5.850 | 5.920 | 5.850 | 5.870 | 5.740 | 25,811,145 |
| 2026-02-24 | 5.840 | 5.880 | 5.810 | 5.860 | 5.731 | 25,896,421 |
| 2026-02-13 | 5.910 | 5.970 | 5.820 | 5.830 | 5.701 | 29,757,151 |
| 2026-02-12 | 5.990 | 6.010 | 5.910 | 5.920 | 5.789 | 32,316,058 |
| 2026-02-11 | 6.070 | 6.080 | 5.990 | 6.000 | 5.867 | 37,597,438 |
| 2026-02-10 | 6.030 | 6.120 | 6.000 | 6.090 | 5.955 | 46,597,346 |
| 2026-02-09 | 6.070 | 6.090 | 6.010 | 6.040 | 5.907 | 43,065,629 |
| 2026-02-06 | 6.120 | 6.170 | 6.010 | 6.030 | 5.897 | 54,648,256 |
| 2026-02-05 | 6.040 | 6.180 | 6.000 | 6.160 | 6.024 | 75,007,997 |
| 2026-02-04 | 5.940 | 6.050 | 5.900 | 6.050 | 5.916 | 47,323,783 |
| 2026-02-03 | 5.890 | 5.960 | 5.860 | 5.940 | 5.809 | 32,254,187 |
| 2026-02-02 | 5.880 | 6.000 | 5.830 | 5.850 | 5.721 | 44,902,455 |
| 2026-01-30 | 6.010 | 6.090 | 5.900 | 5.910 | 5.779 | 62,134,063 |
| 2026-01-29 | 5.970 | 6.050 | 5.870 | 6.000 | 5.867 | 48,280,826 |
| 2026-01-28 | 5.970 | 6.060 | 5.960 | 6.000 | 5.867 | 34,906,130 |
| 2026-01-27 | 6.060 | 6.090 | 5.950 | 5.980 | 5.848 | 46,138,360 |
| 2026-01-26 | 6.300 | 6.300 | 5.990 | 6.070 | 5.936 | 80,617,029 |
| 2026-01-23 | 6.320 | 6.350 | 6.290 | 6.350 | 6.210 | 47,767,730 |
| 2026-01-22 | 6.360 | 6.390 | 6.280 | 6.320 | 6.180 | 41,430,173 |
| 2026-01-21 | 6.440 | 6.490 | 6.290 | 6.340 | 6.200 | 52,165,635 |
| 2026-01-20 | 6.490 | 6.550 | 6.380 | 6.480 | 6.337 | 58,979,102 |
| 2026-01-19 | 6.210 | 6.680 | 6.130 | 6.550 | 6.405 | 87,485,243 |
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.