Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.000 | 5.200 | 4.990 | 5.200 | 4.981 | 33,543,006 |
| 2024-10-25 | 4.940 | 5.000 | 4.900 | 4.990 | 4.780 | 18,580,900 |
| 2024-10-24 | 4.900 | 4.990 | 4.880 | 4.940 | 4.732 | 15,320,850 |
| 2024-10-23 | 4.910 | 5.040 | 4.890 | 4.940 | 4.732 | 24,696,436 |
| 2024-10-22 | 4.820 | 4.920 | 4.820 | 4.910 | 4.703 | 22,712,568 |
| 2024-10-21 | 4.890 | 4.920 | 4.810 | 4.820 | 4.617 | 21,550,959 |
| 2024-10-18 | 4.810 | 4.940 | 4.770 | 4.880 | 4.674 | 24,739,339 |
| 2024-10-17 | 4.920 | 4.950 | 4.810 | 4.810 | 4.607 | 34,918,868 |
| 2024-10-16 | 4.770 | 5.130 | 4.750 | 5.020 | 4.808 | 43,050,412 |
| 2024-10-15 | 4.910 | 4.930 | 4.800 | 4.810 | 4.607 | 18,322,649 |
| 2024-10-14 | 4.940 | 4.940 | 4.800 | 4.920 | 4.712 | 21,162,549 |
| 2024-10-11 | 4.950 | 5.060 | 4.870 | 4.940 | 4.732 | 26,523,471 |
| 2024-10-10 | 4.820 | 5.040 | 4.740 | 4.950 | 4.741 | 36,934,010 |
| 2024-10-09 | 5.160 | 5.170 | 4.800 | 4.820 | 4.617 | 55,102,576 |
| 2024-10-08 | 5.690 | 5.820 | 5.140 | 5.320 | 5.096 | 80,726,844 |
| 2024-09-30 | 5.000 | 5.290 | 5.000 | 5.290 | 5.067 | 40,793,226 |
| 2024-09-27 | 4.810 | 4.890 | 4.740 | 4.810 | 4.607 | 31,616,590 |
| 2024-09-26 | 4.480 | 4.740 | 4.460 | 4.720 | 4.521 | 24,952,420 |
| 2024-09-25 | 4.480 | 4.570 | 4.480 | 4.490 | 4.301 | 21,168,080 |
| 2024-09-24 | 4.360 | 4.480 | 4.340 | 4.470 | 4.281 | 27,510,964 |
| 2024-09-23 | 4.300 | 4.330 | 4.280 | 4.310 | 4.128 | 6,515,963 |
| 2024-09-20 | 4.290 | 4.320 | 4.250 | 4.300 | 4.119 | 9,617,743 |
| 2024-09-19 | 4.180 | 4.320 | 4.180 | 4.300 | 4.119 | 15,837,259 |
| 2024-09-18 | 4.160 | 4.190 | 4.100 | 4.160 | 3.985 | 7,190,769 |
| 2024-09-13 | 4.180 | 4.200 | 4.150 | 4.160 | 3.985 | 6,010,383 |
| 2024-09-12 | 4.210 | 4.240 | 4.170 | 4.170 | 3.994 | 8,987,203 |
| 2024-09-11 | 4.230 | 4.250 | 4.190 | 4.210 | 4.032 | 9,141,550 |
| 2024-09-10 | 4.260 | 4.290 | 4.200 | 4.250 | 4.071 | 9,904,745 |
| 2024-09-09 | 4.240 | 4.320 | 4.210 | 4.250 | 4.071 | 11,604,684 |
| 2024-09-06 | 4.280 | 4.300 | 4.240 | 4.250 | 4.071 | 8,104,129 |
| 2024-09-05 | 4.220 | 4.280 | 4.210 | 4.270 | 4.090 | 11,396,039 |
| 2024-09-04 | 4.170 | 4.250 | 4.170 | 4.200 | 4.023 | 10,102,970 |
| 2024-09-03 | 4.210 | 4.240 | 4.170 | 4.190 | 4.013 | 10,441,705 |
| 2024-09-02 | 4.260 | 4.310 | 4.190 | 4.200 | 4.023 | 17,694,524 |
| 2024-08-30 | 4.220 | 4.340 | 4.200 | 4.290 | 4.109 | 15,631,798 |
| 2024-08-29 | 4.140 | 4.240 | 4.120 | 4.220 | 4.042 | 13,947,351 |
| 2024-08-28 | 4.300 | 4.370 | 4.170 | 4.200 | 4.023 | 16,859,264 |
| 2024-08-27 | 4.190 | 4.210 | 4.170 | 4.190 | 4.013 | 6,581,600 |
| 2024-08-26 | 4.160 | 4.200 | 4.130 | 4.200 | 4.023 | 7,705,900 |
| 2024-08-23 | 4.120 | 4.170 | 4.110 | 4.160 | 3.985 | 8,288,976 |
| 2024-08-22 | 4.180 | 4.190 | 4.120 | 4.130 | 3.956 | 10,743,206 |
| 2024-08-21 | 4.230 | 4.250 | 4.160 | 4.170 | 3.994 | 13,260,777 |
| 2024-08-20 | 4.240 | 4.250 | 4.210 | 4.240 | 4.061 | 14,064,406 |
| 2024-08-19 | 4.230 | 4.260 | 4.220 | 4.240 | 4.061 | 8,604,824 |
| 2024-08-16 | 4.240 | 4.260 | 4.210 | 4.230 | 4.052 | 12,914,100 |
| 2024-08-15 | 4.220 | 4.260 | 4.180 | 4.240 | 4.061 | 15,394,721 |
| 2024-08-14 | 4.230 | 4.240 | 4.190 | 4.200 | 4.023 | 8,865,241 |
| 2024-08-13 | 4.220 | 4.250 | 4.200 | 4.240 | 4.061 | 12,058,071 |
| 2024-08-12 | 4.300 | 4.310 | 4.220 | 4.240 | 4.061 | 16,361,100 |
| 2024-08-09 | 4.430 | 4.450 | 4.310 | 4.320 | 4.138 | 24,494,070 |
| 2024-08-08 | 4.290 | 4.440 | 4.270 | 4.430 | 4.243 | 31,614,849 |
| 2024-08-07 | 4.300 | 4.400 | 4.260 | 4.330 | 4.147 | 20,277,350 |
| 2024-08-06 | 4.250 | 4.320 | 4.240 | 4.320 | 4.138 | 17,456,424 |
| 2024-08-05 | 4.210 | 4.310 | 4.210 | 4.230 | 4.052 | 22,786,570 |
| 2024-08-02 | 4.280 | 4.310 | 4.240 | 4.240 | 4.061 | 19,084,778 |
| 2024-08-01 | 4.370 | 4.530 | 4.280 | 4.290 | 4.109 | 34,535,980 |
| 2024-07-31 | 4.260 | 4.400 | 4.250 | 4.400 | 4.214 | 35,891,213 |
| 2024-07-30 | 4.340 | 4.370 | 4.240 | 4.270 | 4.090 | 26,449,877 |
| 2024-07-29 | 4.360 | 4.450 | 4.300 | 4.360 | 4.176 | 45,246,589 |
| 2024-07-26 | 4.420 | 4.590 | 4.150 | 4.540 | 4.349 | 59,513,521 |
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.