Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.640 | 5.700 | 5.630 | 5.690 | 5.564 | 18,351,450 |
| 2025-10-21 | 5.590 | 5.700 | 5.570 | 5.660 | 5.535 | 20,106,949 |
| 2025-10-20 | 5.620 | 5.630 | 5.550 | 5.590 | 5.466 | 12,740,526 |
| 2025-10-17 | 5.650 | 5.730 | 5.570 | 5.580 | 5.457 | 23,379,240 |
| 2025-10-16 | 5.700 | 5.760 | 5.650 | 5.670 | 5.545 | 26,929,932 |
| 2025-10-15 | 5.660 | 5.800 | 5.650 | 5.760 | 5.633 | 39,382,589 |
| 2025-10-14 | 5.630 | 5.680 | 5.600 | 5.650 | 5.525 | 25,182,819 |
| 2025-10-13 | 5.480 | 5.690 | 5.440 | 5.640 | 5.515 | 30,499,929 |
| 2025-10-10 | 5.700 | 5.700 | 5.610 | 5.610 | 5.486 | 25,825,820 |
| 2025-10-09 | 5.560 | 5.610 | 5.500 | 5.610 | 5.486 | 25,032,512 |
| 2025-09-30 | 5.590 | 5.590 | 5.550 | 5.560 | 5.437 | 17,238,332 |
| 2025-09-29 | 5.540 | 5.590 | 5.480 | 5.590 | 5.466 | 21,761,602 |
| 2025-09-26 | 5.560 | 5.590 | 5.510 | 5.560 | 5.437 | 15,303,868 |
| 2025-09-25 | 5.550 | 5.600 | 5.540 | 5.570 | 5.447 | 17,749,540 |
| 2025-09-24 | 5.530 | 5.590 | 5.510 | 5.580 | 5.457 | 17,933,670 |
| 2025-09-23 | 5.650 | 5.660 | 5.480 | 5.550 | 5.427 | 30,122,841 |
| 2025-09-22 | 5.740 | 5.760 | 5.640 | 5.670 | 5.545 | 28,478,843 |
| 2025-09-19 | 5.740 | 5.810 | 5.710 | 5.790 | 5.662 | 25,376,114 |
| 2025-09-18 | 5.880 | 5.890 | 5.710 | 5.760 | 5.633 | 46,272,244 |
| 2025-09-17 | 5.990 | 6.000 | 5.880 | 5.900 | 5.770 | 44,763,079 |
| 2025-09-16 | 5.930 | 6.010 | 5.920 | 6.010 | 5.877 | 49,572,400 |
| 2025-09-15 | 5.910 | 5.960 | 5.870 | 5.930 | 5.799 | 35,685,463 |
| 2025-09-12 | 6.050 | 6.160 | 5.940 | 5.940 | 5.809 | 68,627,186 |
| 2025-09-11 | 6.000 | 6.080 | 5.940 | 6.080 | 5.946 | 73,410,581 |
| 2025-09-10 | 5.840 | 6.090 | 5.820 | 6.080 | 5.946 | 105,165,999 |
| 2025-09-09 | 5.860 | 5.910 | 5.780 | 5.830 | 5.701 | 48,714,448 |
| 2025-09-08 | 5.840 | 5.950 | 5.810 | 5.870 | 5.740 | 47,916,261 |
| 2025-09-05 | 5.910 | 5.920 | 5.710 | 5.900 | 5.770 | 68,736,034 |
| 2025-09-04 | 5.750 | 5.990 | 5.730 | 5.960 | 5.828 | 88,094,264 |
| 2025-09-03 | 5.900 | 5.980 | 5.730 | 5.760 | 5.633 | 61,137,810 |
| 2025-09-02 | 5.970 | 6.070 | 5.890 | 5.920 | 5.789 | 65,320,365 |
| 2025-09-01 | 5.960 | 6.140 | 5.850 | 6.020 | 5.887 | 91,924,496 |
| 2025-08-29 | 5.760 | 5.990 | 5.730 | 5.950 | 5.819 | 102,130,860 |
| 2025-08-28 | 5.710 | 5.800 | 5.630 | 5.780 | 5.652 | 54,401,538 |
| 2025-08-27 | 5.790 | 5.820 | 5.700 | 5.700 | 5.574 | 47,958,632 |
| 2025-08-26 | 5.740 | 5.800 | 5.710 | 5.800 | 5.672 | 44,373,305 |
| 2025-08-25 | 5.740 | 5.770 | 5.690 | 5.770 | 5.642 | 54,102,268 |
| 2025-08-22 | 5.730 | 5.750 | 5.660 | 5.730 | 5.603 | 34,934,502 |
| 2025-08-21 | 5.710 | 5.770 | 5.680 | 5.760 | 5.633 | 49,293,877 |
| 2025-08-20 | 5.620 | 5.690 | 5.560 | 5.690 | 5.564 | 51,001,605 |
| 2025-08-19 | 5.600 | 5.660 | 5.600 | 5.610 | 5.486 | 34,321,485 |
| 2025-08-18 | 5.610 | 5.650 | 5.580 | 5.620 | 5.496 | 43,756,791 |
| 2025-08-15 | 5.530 | 5.620 | 5.520 | 5.620 | 5.496 | 31,457,229 |
| 2025-08-14 | 5.680 | 5.700 | 5.550 | 5.560 | 5.437 | 59,340,931 |
| 2025-08-13 | 5.780 | 5.820 | 5.700 | 5.740 | 5.613 | 55,042,717 |
| 2025-08-12 | 5.700 | 5.780 | 5.680 | 5.730 | 5.603 | 39,216,670 |
| 2025-08-11 | 5.680 | 5.710 | 5.610 | 5.700 | 5.574 | 48,328,080 |
| 2025-08-08 | 5.750 | 5.840 | 5.680 | 5.690 | 5.564 | 46,351,217 |
| 2025-08-07 | 5.670 | 5.710 | 5.630 | 5.680 | 5.554 | 41,312,215 |
| 2025-08-06 | 5.710 | 5.730 | 5.600 | 5.690 | 5.564 | 55,129,299 |
| 2025-08-05 | 5.800 | 5.840 | 5.710 | 5.740 | 5.613 | 86,501,526 |
| 2025-08-04 | 6.100 | 6.250 | 5.920 | 5.980 | 5.848 | 71,956,985 |
| 2025-08-01 | 6.070 | 6.200 | 5.920 | 6.120 | 5.985 | 93,144,539 |
| 2025-07-31 | 6.130 | 6.500 | 6.010 | 6.100 | 5.965 | 126,728,056 |
| 2025-07-30 | 5.910 | 6.350 | 5.860 | 6.200 | 6.063 | 116,905,640 |
| 2025-07-29 | 6.000 | 6.010 | 5.820 | 5.890 | 5.760 | 79,953,223 |
| 2025-07-28 | 5.810 | 6.030 | 5.810 | 6.030 | 5.897 | 112,546,949 |
| 2025-07-25 | 5.700 | 5.820 | 5.660 | 5.700 | 5.574 | 37,686,906 |
| 2025-07-24 | 5.610 | 5.710 | 5.600 | 5.690 | 5.564 | 30,986,960 |
| 2025-07-23 | 5.620 | 5.710 | 5.600 | 5.620 | 5.496 | 29,780,325 |
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.