Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.600 | 5.640 | 5.550 | 5.640 | 5.515 | 28,685,975 |
| 2025-07-21 | 5.530 | 5.610 | 5.530 | 5.600 | 5.476 | 28,165,725 |
| 2025-07-18 | 5.530 | 5.560 | 5.500 | 5.540 | 5.418 | 19,736,830 |
| 2025-07-17 | 5.490 | 5.580 | 5.490 | 5.540 | 5.418 | 25,284,124 |
| 2025-07-16 | 5.430 | 5.490 | 5.420 | 5.480 | 5.359 | 18,096,107 |
| 2025-07-15 | 5.500 | 5.500 | 5.380 | 5.430 | 5.310 | 24,729,493 |
| 2025-07-14 | 5.520 | 5.530 | 5.490 | 5.490 | 5.369 | 16,337,828 |
| 2025-07-11 | 5.550 | 5.560 | 5.470 | 5.520 | 5.398 | 24,788,403 |
| 2025-07-10 | 5.490 | 5.580 | 5.480 | 5.560 | 5.437 | 26,385,869 |
| 2025-07-09 | 5.470 | 5.510 | 5.460 | 5.490 | 5.369 | 21,670,461 |
| 2025-07-08 | 5.450 | 5.510 | 5.440 | 5.470 | 5.349 | 19,519,100 |
| 2025-07-07 | 5.390 | 5.450 | 5.380 | 5.430 | 5.310 | 17,802,187 |
| 2025-07-04 | 5.400 | 5.450 | 5.380 | 5.400 | 5.281 | 19,833,890 |
| 2025-07-03 | 5.390 | 5.450 | 5.360 | 5.410 | 5.290 | 20,925,119 |
| 2025-07-02 | 5.370 | 5.450 | 5.360 | 5.390 | 5.271 | 24,191,866 |
| 2025-07-01 | 5.350 | 5.370 | 5.330 | 5.350 | 5.232 | 13,342,939 |
| 2025-06-30 | 5.360 | 5.370 | 5.340 | 5.350 | 5.232 | 14,822,241 |
| 2025-06-27 | 5.350 | 5.390 | 5.340 | 5.360 | 5.242 | 16,619,500 |
| 2025-06-26 | 5.360 | 5.410 | 5.350 | 5.360 | 5.242 | 26,653,218 |
| 2025-06-25 | 5.360 | 5.400 | 5.320 | 5.380 | 5.261 | 26,610,280 |
| 2025-06-24 | 5.260 | 5.320 | 5.250 | 5.320 | 5.202 | 20,315,415 |
| 2025-06-23 | 5.180 | 5.260 | 5.160 | 5.250 | 5.134 | 16,271,811 |
| 2025-06-20 | 5.180 | 5.280 | 5.180 | 5.220 | 5.105 | 19,911,997 |
| 2025-06-19 | 5.260 | 5.280 | 5.170 | 5.190 | 5.075 | 16,241,596 |
| 2025-06-18 | 5.290 | 5.300 | 5.240 | 5.270 | 5.154 | 12,844,600 |
| 2025-06-17 | 5.300 | 5.330 | 5.280 | 5.300 | 5.183 | 13,714,851 |
| 2025-06-16 | 5.240 | 5.300 | 5.240 | 5.300 | 5.183 | 14,012,500 |
| 2025-06-13 | 5.360 | 5.370 | 5.260 | 5.260 | 5.144 | 26,782,001 |
| 2025-06-12 | 5.400 | 5.420 | 5.340 | 5.360 | 5.242 | 24,139,423 |
| 2025-06-11 | 5.410 | 5.470 | 5.400 | 5.420 | 5.300 | 17,773,432 |
| 2025-06-10 | 5.470 | 5.480 | 5.360 | 5.410 | 5.290 | 25,442,212 |
| 2025-06-09 | 5.470 | 5.500 | 5.440 | 5.490 | 5.369 | 17,822,000 |
| 2025-06-06 | 5.520 | 5.530 | 5.460 | 5.470 | 5.349 | 22,396,278 |
| 2025-06-05 | 5.570 | 5.600 | 5.500 | 5.530 | 5.408 | 26,091,850 |
| 2025-06-04 | 5.490 | 5.610 | 5.490 | 5.600 | 5.476 | 24,209,874 |
| 2025-06-03 | 5.450 | 5.530 | 5.450 | 5.500 | 5.378 | 18,466,840 |
| 2025-05-30 | 5.610 | 5.660 | 5.480 | 5.500 | 5.378 | 29,847,637 |
| 2025-05-29 | 5.610 | 5.670 | 5.520 | 5.620 | 5.496 | 30,587,900 |
| 2025-05-28 | 5.510 | 5.640 | 5.500 | 5.620 | 5.496 | 35,257,703 |
| 2025-05-27 | 5.610 | 5.640 | 5.580 | 5.600 | 5.364 | 21,344,129 |
| 2025-05-26 | 5.600 | 5.650 | 5.560 | 5.640 | 5.402 | 24,239,708 |
| 2025-05-23 | 5.780 | 5.780 | 5.600 | 5.620 | 5.383 | 49,942,216 |
| 2025-05-22 | 5.990 | 6.140 | 5.840 | 5.850 | 5.603 | 64,670,655 |
| 2025-05-21 | 5.890 | 6.170 | 5.760 | 6.070 | 5.814 | 85,588,252 |
| 2025-05-20 | 5.770 | 5.930 | 5.760 | 5.890 | 5.642 | 51,138,614 |
| 2025-05-19 | 5.690 | 5.820 | 5.640 | 5.800 | 5.555 | 44,529,353 |
| 2025-05-16 | 5.670 | 5.720 | 5.600 | 5.710 | 5.469 | 32,288,616 |
| 2025-05-15 | 5.650 | 5.730 | 5.610 | 5.660 | 5.421 | 32,583,436 |
| 2025-05-14 | 5.630 | 5.690 | 5.570 | 5.680 | 5.440 | 37,400,900 |
| 2025-05-13 | 5.720 | 5.750 | 5.630 | 5.640 | 5.402 | 35,003,900 |
| 2025-05-12 | 5.680 | 5.720 | 5.630 | 5.690 | 5.450 | 33,480,065 |
| 2025-05-09 | 5.800 | 5.810 | 5.660 | 5.670 | 5.431 | 45,029,554 |
| 2025-05-08 | 5.770 | 5.880 | 5.670 | 5.820 | 5.575 | 60,569,689 |
| 2025-05-07 | 5.830 | 5.950 | 5.750 | 5.800 | 5.555 | 60,100,218 |
| 2025-05-06 | 5.700 | 5.790 | 5.700 | 5.760 | 5.517 | 60,710,491 |
| 2025-04-30 | 5.860 | 6.050 | 5.670 | 5.700 | 5.460 | 75,513,877 |
| 2025-04-29 | 5.780 | 5.840 | 5.620 | 5.720 | 5.479 | 82,482,492 |
| 2025-04-28 | 6.250 | 6.440 | 5.820 | 5.830 | 5.584 | 130,197,455 |
| 2025-04-25 | 6.310 | 6.780 | 6.200 | 6.360 | 6.092 | 161,367,696 |
| 2025-04-24 | 7.290 | 7.400 | 6.420 | 6.580 | 6.302 | 252,171,253 |
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.