Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.700	14.880	14.560	14.810	14.321	16,866,353
2023-10-25	15.400	15.700	14.800	14.820	14.330	31,882,518
2023-10-24	15.410	15.500	14.890	15.220	14.717	23,988,600
2023-10-23	15.750	15.830	15.230	15.340	14.833	17,163,634
2023-10-20	16.030	16.060	15.700	15.810	15.288	11,305,251
2023-10-19	15.820	16.160	15.800	16.030	15.500	8,315,048
2023-10-18	16.360	16.470	15.820	15.900	15.375	18,807,874
2023-10-17	16.520	16.600	16.080	16.440	15.897	17,111,594
2023-10-16	16.670	16.860	16.560	16.650	16.100	14,455,790
2023-10-13	17.110	17.270	15.970	16.770	16.216	37,914,020
2023-10-12	18.500	18.550	18.150	18.230	17.628	7,809,076
2023-10-11	18.500	18.640	18.410	18.420	17.811	6,437,700
2023-10-10	18.760	18.840	18.340	18.440	17.831	7,544,700
2023-10-09	18.680	18.960	18.630	18.710	18.092	8,905,571
2023-09-28	18.930	19.070	18.670	18.680	18.063	7,444,867
2023-09-27	18.700	19.180	18.640	18.940	18.314	9,156,663
2023-09-26	18.500	18.760	18.450	18.650	18.034	4,948,772
2023-09-25	18.430	18.540	18.300	18.490	17.879	5,125,588
2023-09-22	18.440	18.600	18.240	18.480	17.869	9,847,628
2023-09-21	18.580	18.680	18.390	18.440	17.831	3,765,992
2023-09-20	18.400	18.680	18.350	18.500	17.889	3,850,387
2023-09-19	18.600	18.690	18.280	18.520	17.908	4,985,829
2023-09-18	18.430	18.860	18.430	18.640	18.024	5,023,710
2023-09-15	18.630	18.720	18.450	18.540	17.927	5,790,858
2023-09-14	18.800	18.880	18.460	18.630	18.014	6,669,500
2023-09-13	18.940	19.070	18.760	18.800	18.179	5,431,926
2023-09-12	18.920	19.030	18.750	18.970	18.343	5,822,699
2023-09-11	18.630	19.000	18.510	18.870	18.246	6,102,998
2023-09-08	18.540	18.750	18.430	18.550	17.937	4,216,585
2023-09-07	18.840	18.960	18.530	18.640	18.024	4,782,201
2023-09-06	19.160	19.170	18.750	18.850	18.227	6,557,142
2023-09-05	19.150	19.270	18.900	19.210	18.575	5,198,178
2023-09-04	19.050	19.390	19.010	19.140	18.507	7,237,490
2023-09-01	19.490	19.650	18.930	19.060	18.430	8,167,658
2023-08-31	19.620	19.720	19.380	19.450	18.807	8,359,953
2023-08-30	19.830	19.880	19.510	19.710	19.059	10,247,300
2023-08-29	19.500	20.100	19.100	19.810	19.155	18,334,973
2023-08-28	20.770	20.990	19.500	19.710	19.059	18,119,643
2023-08-25	19.920	20.560	19.720	20.020	19.358	19,031,349
2023-08-24	19.380	19.750	19.180	19.600	18.952	7,808,300
2023-08-23	19.150	19.720	19.100	19.470	18.827	7,779,926
2023-08-22	19.900	19.950	19.120	19.220	18.585	8,323,325
2023-08-21	19.350	20.210	19.290	19.760	19.107	9,799,001
2023-08-18	19.150	19.560	19.000	19.310	18.672	8,770,854
2023-08-17	18.630	19.280	18.410	19.130	18.498	8,779,004
2023-08-16	19.060	19.200	18.660	18.690	18.072	9,080,142
2023-08-15	19.380	19.400	18.930	19.100	18.469	9,397,536
2023-08-14	19.360	19.540	18.900	19.350	18.711	14,185,473
2023-08-11	19.990	20.360	19.450	19.500	18.856	12,246,107
2023-08-10	20.330	20.340	19.820	20.000	19.339	6,705,300
2023-08-09	20.690	20.740	20.000	20.350	19.677	8,992,965
2023-08-08	20.440	21.100	20.400	20.760	20.074	12,736,279
2023-08-07	20.280	20.560	20.150	20.520	19.842	6,927,101
2023-08-04	20.300	20.530	19.900	20.350	19.677	6,410,509
2023-08-03	20.160	20.360	20.110	20.250	19.581	4,382,741
2023-08-02	20.410	20.530	20.030	20.180	19.513	3,939,394
2023-08-01	20.130	20.480	19.990	20.420	19.745	6,060,578
2023-07-31	20.230	20.470	20.020	20.100	19.436	5,854,700
2023-07-28	20.080	20.250	19.830	20.250	19.581	5,017,668
2023-07-27	20.210	20.420	19.940	20.080	19.416	5,348,400

← NewerPage 13 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.