Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.400 | 6.450 | 6.190 | 6.240 | 6.102 | 68,292,888 |
| 2026-01-15 | 6.460 | 6.570 | 6.360 | 6.410 | 6.268 | 54,333,556 |
| 2026-01-14 | 6.490 | 6.640 | 6.380 | 6.500 | 6.356 | 97,166,035 |
| 2026-01-13 | 6.520 | 6.780 | 6.470 | 6.540 | 6.395 | 153,545,159 |
| 2026-01-12 | 6.130 | 6.680 | 6.130 | 6.600 | 6.454 | 176,436,532 |
| 2026-01-09 | 6.000 | 6.240 | 5.970 | 6.190 | 6.053 | 133,509,415 |
| 2026-01-08 | 6.000 | 6.050 | 5.930 | 6.010 | 5.877 | 75,514,709 |
| 2026-01-07 | 5.980 | 6.070 | 5.950 | 6.020 | 5.887 | 80,248,618 |
| 2026-01-06 | 5.920 | 6.060 | 5.900 | 6.020 | 5.887 | 96,389,433 |
| 2026-01-05 | 5.950 | 5.970 | 5.880 | 5.930 | 5.799 | 56,960,800 |
| 2025-12-31 | 5.990 | 6.030 | 5.870 | 5.940 | 5.809 | 48,523,867 |
| 2025-12-30 | 6.030 | 6.050 | 5.920 | 5.930 | 5.799 | 76,583,999 |
| 2025-12-29 | 6.210 | 6.240 | 6.050 | 6.070 | 5.936 | 81,230,880 |
| 2025-12-26 | 6.160 | 6.290 | 6.130 | 6.190 | 6.053 | 86,037,097 |
| 2025-12-25 | 6.230 | 6.310 | 6.170 | 6.200 | 6.063 | 97,842,386 |
| 2025-12-24 | 6.180 | 6.410 | 6.130 | 6.270 | 6.131 | 138,898,883 |
| 2025-12-23 | 6.360 | 6.360 | 6.060 | 6.150 | 6.014 | 204,428,501 |
| 2025-12-22 | 6.880 | 6.970 | 6.630 | 6.690 | 6.542 | 191,002,043 |
| 2025-12-19 | 6.800 | 7.100 | 6.600 | 6.950 | 6.796 | 271,004,238 |
| 2025-12-18 | 6.630 | 7.130 | 6.630 | 6.790 | 6.640 | 291,278,991 |
| 2025-12-17 | 7.300 | 7.540 | 6.800 | 7.030 | 6.875 | 402,324,296 |
| 2025-12-16 | 6.470 | 6.850 | 6.470 | 6.850 | 6.699 | 156,000,409 |
| 2025-12-15 | 5.660 | 6.230 | 5.650 | 6.230 | 6.092 | 205,473,925 |
| 2025-12-12 | 5.800 | 5.840 | 5.620 | 5.660 | 5.535 | 64,011,831 |
| 2025-12-11 | 6.060 | 6.100 | 5.800 | 5.820 | 5.691 | 87,819,950 |
| 2025-12-10 | 6.090 | 6.200 | 6.010 | 6.060 | 5.926 | 134,253,143 |
| 2025-12-09 | 5.760 | 6.050 | 5.730 | 5.980 | 5.848 | 121,384,464 |
| 2025-12-08 | 5.770 | 5.860 | 5.730 | 5.790 | 5.662 | 36,123,902 |
| 2025-12-05 | 5.780 | 5.840 | 5.720 | 5.810 | 5.682 | 31,607,794 |
| 2025-12-04 | 5.860 | 5.860 | 5.760 | 5.790 | 5.662 | 38,263,099 |
| 2025-12-03 | 5.890 | 5.930 | 5.840 | 5.890 | 5.760 | 45,540,182 |
| 2025-12-02 | 5.840 | 5.990 | 5.810 | 5.920 | 5.789 | 62,421,036 |
| 2025-12-01 | 5.900 | 5.960 | 5.860 | 5.880 | 5.750 | 55,590,088 |
| 2025-11-28 | 5.780 | 5.950 | 5.700 | 5.950 | 5.819 | 81,081,896 |
| 2025-11-27 | 5.880 | 5.940 | 5.770 | 5.790 | 5.662 | 66,479,203 |
| 2025-11-26 | 5.670 | 5.880 | 5.650 | 5.880 | 5.750 | 74,360,608 |
| 2025-11-25 | 5.600 | 5.900 | 5.550 | 5.750 | 5.623 | 56,080,665 |
| 2025-11-24 | 5.480 | 5.600 | 5.470 | 5.580 | 5.457 | 22,373,760 |
| 2025-11-21 | 5.580 | 5.660 | 5.470 | 5.470 | 5.349 | 31,435,502 |
| 2025-11-20 | 5.810 | 5.820 | 5.620 | 5.630 | 5.506 | 38,057,869 |
| 2025-11-19 | 5.760 | 5.840 | 5.690 | 5.820 | 5.691 | 37,409,170 |
| 2025-11-18 | 5.820 | 5.820 | 5.670 | 5.780 | 5.652 | 40,351,106 |
| 2025-11-17 | 5.790 | 5.870 | 5.760 | 5.840 | 5.711 | 40,747,775 |
| 2025-11-14 | 5.800 | 5.900 | 5.760 | 5.760 | 5.633 | 54,324,998 |
| 2025-11-13 | 5.690 | 5.770 | 5.650 | 5.760 | 5.633 | 29,782,224 |
| 2025-11-12 | 5.690 | 5.760 | 5.680 | 5.710 | 5.584 | 29,759,683 |
| 2025-11-11 | 5.660 | 5.740 | 5.630 | 5.730 | 5.603 | 37,102,863 |
| 2025-11-10 | 5.550 | 5.670 | 5.530 | 5.660 | 5.535 | 36,336,274 |
| 2025-11-07 | 5.540 | 5.570 | 5.530 | 5.550 | 5.427 | 14,291,151 |
| 2025-11-06 | 5.550 | 5.560 | 5.520 | 5.540 | 5.418 | 15,020,701 |
| 2025-11-05 | 5.510 | 5.580 | 5.490 | 5.570 | 5.447 | 23,974,272 |
| 2025-11-04 | 5.510 | 5.530 | 5.490 | 5.530 | 5.408 | 18,829,685 |
| 2025-11-03 | 5.500 | 5.520 | 5.480 | 5.510 | 5.388 | 17,396,643 |
| 2025-10-31 | 5.490 | 5.520 | 5.470 | 5.500 | 5.378 | 15,601,008 |
| 2025-10-30 | 5.530 | 5.540 | 5.460 | 5.460 | 5.339 | 26,647,020 |
| 2025-10-29 | 5.600 | 5.600 | 5.520 | 5.540 | 5.418 | 25,957,636 |
| 2025-10-28 | 5.620 | 5.650 | 5.560 | 5.610 | 5.486 | 23,760,410 |
| 2025-10-27 | 5.640 | 5.670 | 5.610 | 5.630 | 5.506 | 16,940,164 |
| 2025-10-24 | 5.690 | 5.720 | 5.620 | 5.630 | 5.506 | 21,311,125 |
| 2025-10-23 | 5.670 | 5.720 | 5.640 | 5.710 | 5.584 | 17,057,049 |
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.