Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.420	11.800	11.300	11.310	10.936	31,235,548
2024-01-18	11.500	11.620	10.600	11.350	10.975	68,616,752
2024-01-17	12.320	12.450	11.890	11.900	11.507	19,270,491
2024-01-16	12.720	12.740	12.170	12.300	11.894	24,757,828
2024-01-15	13.130	13.200	12.720	12.740	12.319	16,588,894
2024-01-12	13.450	13.540	13.130	13.130	12.696	11,853,901
2024-01-11	13.660	13.710	13.450	13.500	13.054	12,361,600
2024-01-10	13.670	13.770	13.420	13.610	13.160	6,839,114
2024-01-09	13.600	13.850	13.510	13.700	13.247	7,696,033
2024-01-08	13.970	13.970	13.560	13.580	13.131	7,515,275
2024-01-05	14.040	14.180	13.940	14.010	13.547	7,267,475
2024-01-04	14.060	14.160	13.920	14.030	13.566	7,829,259
2024-01-03	14.110	14.280	13.930	14.040	13.576	7,037,300
2024-01-02	14.250	14.280	13.940	14.030	13.566	8,591,937
2023-12-29	14.120	14.360	14.060	14.200	13.731	10,475,537
2023-12-28	13.610	14.100	13.540	14.010	13.547	12,705,880
2023-12-27	13.810	13.910	13.620	13.660	13.209	10,329,884
2023-12-26	13.880	14.020	13.720	13.830	13.373	6,559,235
2023-12-25	14.000	14.110	13.890	13.920	13.460	5,795,500
2023-12-22	14.170	14.230	13.920	13.970	13.508	10,075,482
2023-12-21	14.130	14.300	14.000	14.170	13.702	8,002,164
2023-12-20	14.340	14.370	14.090	14.180	13.711	9,074,053
2023-12-19	14.280	14.420	14.260	14.330	13.856	8,681,000
2023-12-18	14.460	14.560	14.300	14.330	13.856	11,764,300
2023-12-15	15.050	15.100	14.510	14.550	14.069	17,054,678
2023-12-14	15.130	15.230	15.000	15.010	14.514	5,678,929
2023-12-13	15.380	15.390	15.050	15.060	14.562	7,496,549
2023-12-12	15.380	15.700	15.250	15.420	14.910	10,137,726
2023-12-11	15.040	15.480	14.850	15.310	14.804	14,064,411
2023-12-08	15.090	15.220	15.060	15.090	14.591	11,973,340
2023-12-07	15.280	15.310	15.000	15.100	14.601	8,515,395
2023-12-06	15.330	15.600	15.320	15.330	14.823	9,952,630
2023-12-05	15.770	15.860	15.380	15.380	14.872	7,935,250
2023-12-04	15.970	16.020	15.820	15.850	15.326	7,262,520
2023-12-01	15.790	16.000	15.700	15.910	15.384	6,173,169
2023-11-30	15.960	16.020	15.680	15.790	15.268	6,069,967
2023-11-29	15.990	15.990	15.790	15.930	15.404	6,155,326
2023-11-28	15.860	16.020	15.740	16.020	15.491	8,329,233
2023-11-27	15.780	15.990	15.710	15.940	15.413	9,774,371
2023-11-24	16.070	16.080	15.760	15.800	15.278	8,764,000
2023-11-23	16.070	16.180	15.680	16.120	15.587	12,608,840
2023-11-22	16.250	16.360	15.990	16.000	15.471	8,271,900
2023-11-21	16.440	16.590	16.260	16.280	15.742	8,530,992
2023-11-20	16.510	16.560	16.220	16.510	15.964	10,177,922
2023-11-17	16.940	16.940	16.410	16.490	15.945	12,340,400
2023-11-16	17.070	17.480	16.900	16.940	16.380	24,591,357
2023-11-15	16.620	16.850	16.430	16.800	16.245	22,336,591
2023-11-14	16.520	16.680	16.290	16.400	15.858	16,681,226
2023-11-13	16.710	17.270	16.400	16.550	16.003	43,848,186
2023-11-10	16.250	16.640	16.020	16.400	15.858	45,745,044
2023-11-09	15.290	16.510	15.190	16.100	15.568	69,201,015
2023-11-08	15.100	15.170	14.980	15.120	14.620	11,770,879
2023-11-07	15.310	15.320	14.810	15.100	14.601	14,053,900
2023-11-06	15.180	15.310	15.030	15.260	14.756	16,983,519
2023-11-03	15.000	15.190	14.980	15.040	14.543	10,961,524
2023-11-02	15.070	15.180	14.980	15.010	14.514	8,453,508
2023-11-01	15.200	15.380	15.060	15.070	14.572	8,181,915
2023-10-31	15.090	15.260	14.990	15.140	14.640	13,662,395
2023-10-30	15.060	15.200	14.900	15.070	14.572	18,126,795
2023-10-27	14.880	15.180	14.820	15.050	14.553	14,109,100

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 CNY
2026-04-30	0.1500 CNY
2025-10-13	0.0500 CNY
2025-05-28	0.1000 CNY
2024-05-24	0.1000 CNY
2023-05-25	0.0600 CNY
2022-05-26	0.0600 CNY
2021-05-21	0.0350 CNY
2020-05-20	0.0350 CNY
2019-05-28	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.