Chengdu Hongqi Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.690	4.700	4.620	4.680	4.680	13,920,700
2026-10-19	4.710	4.750	4.640	4.680	4.680	13,728,700
2026-10-16	4.770	4.820	4.690	4.730	4.730	17,089,700
2026-10-15	4.720	4.820	4.720	4.740	4.740	16,299,746
2026-10-14	4.770	4.830	4.770	4.790	4.790	13,575,269
2026-10-13	4.770	4.840	4.720	4.800	4.800	15,817,100
2026-10-12	4.810	4.860	4.760	4.790	4.790	14,619,468
2026-10-09	4.690	4.850	4.680	4.840	4.840	17,794,943
2026-10-08	4.720	4.750	4.660	4.710	4.710	12,096,016
2026-09-30	4.660	4.770	4.640	4.730	4.730	15,483,800
2026-09-29	4.600	4.680	4.590	4.670	4.670	12,067,837
2026-09-28	4.630	4.660	4.580	4.610	4.610	12,379,428
2026-09-24	4.640	4.690	4.580	4.610	4.610	13,835,219
2026-09-23	4.710	4.730	4.650	4.660	4.660	13,591,600
2026-09-22	4.740	4.770	4.700	4.720	4.720	16,022,573
2026-09-21	4.650	4.770	4.650	4.750	4.750	16,798,100
2026-09-18	4.570	4.730	4.550	4.680	4.680	21,605,324
2026-09-17	4.550	4.590	4.520	4.560	4.560	15,176,800
2026-09-16	4.570	4.620	4.500	4.590	4.590	16,191,700
2026-09-15	4.700	4.700	4.560	4.580	4.580	20,166,570
2026-09-14	4.640	4.780	4.640	4.700	4.700	20,019,301
2026-09-11	4.800	4.860	4.670	4.700	4.700	22,529,748
2026-09-10	4.890	4.960	4.830	4.840	4.840	23,558,434
2026-09-09	4.900	4.950	4.840	4.920	4.920	24,957,600
2026-09-08	4.880	4.960	4.860	4.930	4.930	34,528,984
2026-09-07	4.750	4.900	4.730	4.890	4.890	36,296,934
2026-09-04	4.760	4.810	4.690	4.750	4.750	28,824,176
2026-09-03	4.770	4.870	4.740	4.780	4.780	35,954,602
2026-09-02	4.810	4.910	4.720	4.750	4.750	36,894,262
2026-09-01	4.600	4.790	4.590	4.770	4.770	39,072,203
2026-08-31	4.690	4.690	4.580	4.590	4.590	19,804,641
2026-08-28	4.610	4.710	4.580	4.690	4.690	22,348,580
2026-08-27	4.620	4.630	4.560	4.610	4.610	12,722,800
2026-08-26	4.580	4.660	4.580	4.610	4.610	12,687,960
2026-08-25	4.460	4.610	4.460	4.600	4.600	19,295,213
2026-08-24	4.470	4.500	4.450	4.470	4.470	9,247,454
2026-08-21	4.530	4.540	4.420	4.470	4.470	16,549,215
2026-08-20	4.500	4.580	4.490	4.560	4.560	17,981,199
2026-08-19	4.650	4.680	4.470	4.500	4.500	23,620,000
2026-08-18	4.650	4.700	4.610	4.690	4.690	30,581,119
2026-08-17	4.600	4.630	4.390	4.580	4.580	29,860,600
2026-08-14	4.700	4.700	4.620	4.640	4.640	14,418,697
2026-08-13	4.700	4.740	4.660	4.690	4.690	14,752,099
2026-08-12	4.710	4.750	4.660	4.710	4.710	14,225,225
2026-08-11	4.730	4.770	4.660	4.710	4.710	14,925,908
2026-08-10	4.580	4.740	4.570	4.740	4.740	23,854,213
2026-08-07	4.620	4.620	4.530	4.570	4.570	12,017,600
2026-08-06	4.650	4.660	4.550	4.610	4.610	14,955,490
2026-08-05	4.680	4.690	4.610	4.640	4.640	15,637,100
2026-08-04	4.720	4.750	4.650	4.670	4.670	14,965,100
2026-08-03	4.680	4.750	4.680	4.730	4.730	17,324,760
2026-07-31	4.600	4.710	4.600	4.700	4.700	18,777,396
2026-07-30	4.620	4.760	4.620	4.670	4.670	25,489,500
2026-07-29	4.560	4.680	4.560	4.630	4.630	21,734,891
2026-07-28	4.500	4.590	4.500	4.550	4.550	14,361,103
2026-07-27	4.390	4.560	4.380	4.520	4.520	15,308,400
2026-07-24	4.510	4.540	4.410	4.420	4.420	12,118,882
2026-07-23	4.500	4.550	4.450	4.530	4.530	13,173,739
2026-07-22	4.570	4.570	4.450	4.520	4.520	18,120,480
2026-07-21	4.600	4.650	4.530	4.570	4.570	21,407,867

Page 1 of 3 · 121 trading daysOlder →

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.