Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.500 | 5.540 | 5.430 | 5.480 | 5.249 | 24,585,872 |
| 2025-01-20 | 5.490 | 5.580 | 5.440 | 5.490 | 5.258 | 25,097,607 |
| 2025-01-17 | 5.520 | 5.540 | 5.390 | 5.430 | 5.201 | 27,960,510 |
| 2025-01-16 | 5.570 | 5.650 | 5.490 | 5.570 | 5.335 | 52,368,410 |
| 2025-01-15 | 5.350 | 5.630 | 5.320 | 5.520 | 5.287 | 63,698,040 |
| 2025-01-14 | 5.180 | 5.420 | 5.160 | 5.400 | 5.172 | 50,316,450 |
| 2025-01-13 | 5.070 | 5.180 | 4.980 | 5.150 | 4.933 | 33,219,562 |
| 2025-01-10 | 5.310 | 5.370 | 5.140 | 5.140 | 4.923 | 43,245,800 |
| 2025-01-09 | 5.440 | 5.500 | 5.330 | 5.350 | 5.124 | 49,097,050 |
| 2025-01-08 | 5.500 | 5.570 | 5.300 | 5.510 | 5.278 | 61,807,419 |
| 2025-01-07 | 5.580 | 5.600 | 5.340 | 5.500 | 5.268 | 54,524,418 |
| 2025-01-06 | 5.600 | 5.850 | 5.470 | 5.500 | 5.268 | 84,823,810 |
| 2025-01-03 | 6.220 | 6.280 | 5.850 | 5.850 | 5.603 | 123,307,264 |
| 2025-01-02 | 5.920 | 6.500 | 5.910 | 6.500 | 6.226 | 167,949,051 |
| 2024-12-31 | 5.860 | 6.110 | 5.810 | 5.910 | 5.661 | 65,619,392 |
| 2024-12-30 | 5.940 | 5.970 | 5.800 | 5.870 | 5.622 | 43,613,541 |
| 2024-12-27 | 5.970 | 6.120 | 5.900 | 6.030 | 5.776 | 55,890,884 |
| 2024-12-26 | 5.760 | 6.020 | 5.730 | 5.980 | 5.728 | 52,525,540 |
| 2024-12-25 | 5.760 | 5.870 | 5.470 | 5.820 | 5.575 | 56,797,800 |
| 2024-12-24 | 5.760 | 5.830 | 5.710 | 5.770 | 5.527 | 37,888,198 |
| 2024-12-23 | 5.990 | 6.010 | 5.730 | 5.770 | 5.527 | 48,588,972 |
| 2024-12-20 | 6.040 | 6.160 | 5.970 | 5.990 | 5.737 | 50,502,700 |
| 2024-12-19 | 6.230 | 6.260 | 5.960 | 6.070 | 5.814 | 74,063,923 |
| 2024-12-18 | 6.320 | 6.500 | 6.210 | 6.380 | 6.111 | 83,465,438 |
| 2024-12-17 | 6.950 | 6.960 | 6.450 | 6.450 | 6.178 | 115,490,975 |
| 2024-12-16 | 6.950 | 7.570 | 6.810 | 7.170 | 6.868 | 161,801,971 |
| 2024-12-13 | 7.090 | 7.580 | 6.740 | 7.000 | 6.705 | 202,721,228 |
| 2024-12-12 | 6.380 | 7.030 | 6.230 | 7.030 | 6.733 | 163,577,137 |
| 2024-12-11 | 6.050 | 6.440 | 6.040 | 6.390 | 6.120 | 80,935,983 |
| 2024-12-10 | 6.160 | 6.300 | 6.050 | 6.090 | 5.833 | 81,109,938 |
| 2024-12-09 | 6.130 | 6.240 | 5.910 | 5.930 | 5.680 | 52,814,805 |
| 2024-12-06 | 6.100 | 6.230 | 5.880 | 6.150 | 5.891 | 74,330,501 |
| 2024-12-05 | 6.010 | 6.090 | 5.920 | 5.990 | 5.737 | 90,994,244 |
| 2024-12-04 | 5.900 | 6.490 | 5.810 | 6.200 | 5.938 | 134,566,411 |
| 2024-12-03 | 5.960 | 6.110 | 5.880 | 5.900 | 5.651 | 46,669,065 |
| 2024-12-02 | 6.020 | 6.170 | 5.880 | 5.980 | 5.728 | 71,168,065 |
| 2024-11-29 | 5.670 | 6.020 | 5.670 | 5.970 | 5.718 | 81,780,005 |
| 2024-11-28 | 5.660 | 5.780 | 5.620 | 5.680 | 5.440 | 37,262,611 |
| 2024-11-27 | 5.600 | 5.660 | 5.470 | 5.650 | 5.412 | 32,911,829 |
| 2024-11-26 | 5.510 | 5.750 | 5.470 | 5.660 | 5.421 | 40,817,896 |
| 2024-11-25 | 5.480 | 5.550 | 5.400 | 5.510 | 5.278 | 25,010,132 |
| 2024-11-22 | 5.610 | 5.680 | 5.440 | 5.480 | 5.249 | 27,569,220 |
| 2024-11-21 | 5.730 | 5.770 | 5.580 | 5.630 | 5.393 | 32,524,384 |
| 2024-11-20 | 5.520 | 5.830 | 5.520 | 5.760 | 5.517 | 71,349,790 |
| 2024-11-19 | 5.320 | 5.780 | 5.320 | 5.650 | 5.412 | 82,329,695 |
| 2024-11-18 | 5.200 | 5.650 | 5.200 | 5.380 | 5.153 | 79,971,308 |
| 2024-11-15 | 5.230 | 5.310 | 5.130 | 5.140 | 4.923 | 21,504,070 |
| 2024-11-14 | 5.370 | 5.390 | 5.230 | 5.270 | 5.048 | 23,843,310 |
| 2024-11-13 | 5.560 | 5.560 | 5.330 | 5.400 | 5.172 | 35,971,238 |
| 2024-11-12 | 5.370 | 5.480 | 5.340 | 5.380 | 5.153 | 33,952,145 |
| 2024-11-11 | 5.400 | 5.450 | 5.260 | 5.380 | 5.153 | 36,949,380 |
| 2024-11-08 | 5.660 | 5.680 | 5.380 | 5.500 | 5.268 | 42,170,302 |
| 2024-11-07 | 5.290 | 5.640 | 5.250 | 5.590 | 5.354 | 59,209,116 |
| 2024-11-06 | 5.230 | 5.340 | 5.150 | 5.300 | 5.076 | 34,756,127 |
| 2024-11-05 | 5.180 | 5.230 | 5.140 | 5.230 | 5.009 | 30,211,327 |
| 2024-11-04 | 5.160 | 5.230 | 5.050 | 5.190 | 4.971 | 35,680,983 |
| 2024-11-01 | 4.980 | 5.110 | 4.910 | 5.060 | 4.847 | 41,289,226 |
| 2024-10-31 | 5.070 | 5.110 | 4.940 | 5.000 | 4.789 | 26,819,900 |
| 2024-10-30 | 5.010 | 5.170 | 5.010 | 5.070 | 4.856 | 25,238,843 |
| 2024-10-29 | 5.300 | 5.320 | 5.040 | 5.050 | 4.837 | 31,121,667 |
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.