Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.290 | 7.400 | 6.420 | 6.580 | 6.302 | 252,171,253 |
| 2025-04-23 | 6.200 | 6.900 | 6.100 | 6.900 | 6.609 | 156,805,600 |
| 2025-04-22 | 5.950 | 6.440 | 5.910 | 6.270 | 6.006 | 150,869,770 |
| 2025-04-21 | 5.850 | 6.120 | 5.840 | 6.010 | 5.756 | 99,265,301 |
| 2025-04-18 | 5.990 | 6.250 | 5.750 | 6.030 | 5.776 | 105,111,616 |
| 2025-04-17 | 5.760 | 6.040 | 5.690 | 5.980 | 5.728 | 122,042,027 |
| 2025-04-16 | 5.680 | 5.830 | 5.610 | 5.780 | 5.536 | 57,013,508 |
| 2025-04-15 | 5.820 | 5.900 | 5.680 | 5.750 | 5.507 | 64,316,577 |
| 2025-04-14 | 5.710 | 5.940 | 5.670 | 5.830 | 5.584 | 94,775,526 |
| 2025-04-11 | 5.700 | 5.820 | 5.590 | 5.640 | 5.402 | 85,510,241 |
| 2025-04-10 | 5.530 | 5.890 | 5.520 | 5.780 | 5.536 | 128,023,101 |
| 2025-04-09 | 5.430 | 5.750 | 5.170 | 5.680 | 5.440 | 124,240,001 |
| 2025-04-08 | 4.900 | 5.380 | 4.900 | 5.380 | 5.153 | 63,683,699 |
| 2025-04-07 | 5.100 | 5.320 | 4.820 | 4.890 | 4.684 | 64,752,672 |
| 2025-04-03 | 5.210 | 5.490 | 5.200 | 5.360 | 5.134 | 39,859,162 |
| 2025-04-02 | 5.230 | 5.280 | 5.220 | 5.260 | 5.038 | 14,339,342 |
| 2025-04-01 | 5.260 | 5.320 | 5.230 | 5.250 | 5.029 | 22,879,885 |
| 2025-03-31 | 5.230 | 5.310 | 5.180 | 5.270 | 5.048 | 29,663,345 |
| 2025-03-28 | 5.550 | 5.560 | 5.400 | 5.410 | 5.182 | 33,029,923 |
| 2025-03-27 | 5.530 | 5.640 | 5.510 | 5.580 | 5.345 | 23,297,700 |
| 2025-03-26 | 5.500 | 5.610 | 5.490 | 5.560 | 5.325 | 22,843,600 |
| 2025-03-25 | 5.640 | 5.660 | 5.510 | 5.520 | 5.287 | 31,590,114 |
| 2025-03-24 | 5.650 | 5.750 | 5.550 | 5.650 | 5.412 | 43,335,662 |
| 2025-03-21 | 5.620 | 5.720 | 5.570 | 5.670 | 5.431 | 47,597,987 |
| 2025-03-20 | 5.720 | 5.730 | 5.620 | 5.640 | 5.402 | 35,370,640 |
| 2025-03-19 | 5.730 | 5.770 | 5.650 | 5.730 | 5.488 | 39,817,200 |
| 2025-03-18 | 5.890 | 5.910 | 5.730 | 5.770 | 5.527 | 54,014,974 |
| 2025-03-17 | 6.010 | 6.100 | 5.890 | 5.890 | 5.642 | 73,360,958 |
| 2025-03-14 | 5.820 | 6.090 | 5.820 | 6.000 | 5.747 | 93,067,739 |
| 2025-03-13 | 5.910 | 5.930 | 5.710 | 5.750 | 5.507 | 58,329,005 |
| 2025-03-12 | 5.910 | 6.010 | 5.840 | 5.950 | 5.699 | 83,811,006 |
| 2025-03-11 | 5.880 | 6.030 | 5.800 | 5.950 | 5.699 | 99,318,517 |
| 2025-03-10 | 5.860 | 6.110 | 5.710 | 5.910 | 5.661 | 137,211,528 |
| 2025-03-07 | 5.490 | 6.030 | 5.450 | 5.860 | 5.613 | 177,819,889 |
| 2025-03-06 | 5.420 | 5.510 | 5.320 | 5.480 | 5.249 | 87,002,892 |
| 2025-03-05 | 5.600 | 5.600 | 5.350 | 5.410 | 5.182 | 128,855,443 |
| 2025-03-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.383 | 33,002,526 |
| 2025-03-03 | 5.140 | 5.190 | 5.090 | 5.110 | 4.894 | 30,446,648 |
| 2025-02-28 | 5.350 | 5.350 | 5.130 | 5.150 | 4.933 | 42,870,684 |
| 2025-02-27 | 5.150 | 5.310 | 5.130 | 5.300 | 5.076 | 64,854,393 |
| 2025-02-26 | 5.090 | 5.170 | 5.080 | 5.150 | 4.933 | 27,744,960 |
| 2025-02-25 | 5.080 | 5.170 | 5.060 | 5.090 | 4.875 | 26,780,795 |
| 2025-02-24 | 5.100 | 5.180 | 5.080 | 5.120 | 4.904 | 32,669,183 |
| 2025-02-21 | 5.210 | 5.220 | 5.080 | 5.140 | 4.923 | 35,059,441 |
| 2025-02-20 | 5.160 | 5.240 | 5.130 | 5.220 | 5.000 | 28,073,271 |
| 2025-02-19 | 5.140 | 5.180 | 5.100 | 5.170 | 4.952 | 26,736,321 |
| 2025-02-18 | 5.370 | 5.370 | 5.110 | 5.140 | 4.923 | 43,082,499 |
| 2025-02-17 | 5.360 | 5.450 | 5.290 | 5.400 | 5.172 | 33,685,700 |
| 2025-02-14 | 5.400 | 5.430 | 5.320 | 5.360 | 5.134 | 27,644,350 |
| 2025-02-13 | 5.410 | 5.490 | 5.360 | 5.430 | 5.201 | 35,368,450 |
| 2025-02-12 | 5.410 | 5.440 | 5.350 | 5.410 | 5.182 | 29,310,279 |
| 2025-02-11 | 5.500 | 5.510 | 5.370 | 5.430 | 5.201 | 34,438,800 |
| 2025-02-10 | 5.250 | 5.520 | 5.230 | 5.450 | 5.220 | 57,901,710 |
| 2025-02-07 | 5.210 | 5.310 | 5.170 | 5.250 | 5.029 | 35,031,729 |
| 2025-02-06 | 5.160 | 5.230 | 5.100 | 5.220 | 5.000 | 27,586,111 |
| 2025-02-05 | 5.200 | 5.230 | 5.090 | 5.160 | 4.942 | 27,980,201 |
| 2025-01-27 | 5.310 | 5.350 | 5.180 | 5.180 | 4.962 | 25,245,100 |
| 2025-01-24 | 5.280 | 5.320 | 5.230 | 5.300 | 5.076 | 18,679,300 |
| 2025-01-23 | 5.360 | 5.430 | 5.270 | 5.280 | 5.057 | 22,183,600 |
| 2025-01-22 | 5.440 | 5.470 | 5.300 | 5.320 | 5.096 | 25,126,901 |
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.