Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.210	20.420	19.940	20.080	19.416	5,348,400
2023-07-26	19.980	20.450	19.880	20.260	19.590	6,004,160
2023-07-25	19.990	20.420	19.820	19.960	19.300	5,382,219
2023-07-24	19.870	20.000	19.600	19.670	19.020	3,835,900
2023-07-21	19.710	20.270	19.710	19.960	19.300	6,195,469
2023-07-20	19.500	20.000	19.310	19.820	19.165	8,750,158
2023-07-19	19.450	19.680	19.200	19.350	18.711	2,856,421
2023-07-18	19.780	19.780	19.400	19.440	18.798	3,800,854
2023-07-17	19.820	19.930	19.600	19.790	19.136	3,977,686
2023-07-14	19.600	19.760	19.380	19.670	19.020	3,563,997
2023-07-13	19.210	19.800	19.210	19.660	19.010	8,140,769
2023-07-12	18.940	19.400	18.850	19.150	18.517	6,755,826
2023-07-11	18.720	18.850	18.610	18.760	18.140	2,301,600
2023-07-10	18.630	18.860	18.590	18.720	18.101	3,570,900
2023-07-07	18.900	18.990	18.580	18.600	17.985	4,275,729
2023-07-06	19.150	19.240	18.800	18.890	18.266	4,169,500
2023-07-05	19.410	19.410	19.090	19.150	18.517	3,101,746
2023-07-04	19.410	19.520	19.180	19.410	18.769	3,882,008
2023-07-03	19.500	19.690	19.320	19.400	18.759	5,557,184
2023-06-30	19.520	19.820	19.500	19.500	18.856	5,925,029
2023-06-29	19.550	19.870	19.520	19.680	19.030	4,376,800
2023-06-28	19.700	20.020	19.460	19.720	19.068	6,735,205
2023-06-27	19.540	20.090	19.410	19.850	19.194	7,354,668
2023-06-26	19.000	19.750	18.960	19.620	18.972	9,266,591
2023-06-21	19.590	19.660	19.200	19.240	18.604	5,299,600
2023-06-20	19.460	19.680	19.400	19.530	18.885	6,373,075
2023-06-19	19.560	19.590	19.180	19.510	18.865	6,864,756
2023-06-16	19.570	19.860	19.440	19.600	18.952	8,320,319
2023-06-15	18.980	19.750	18.860	19.590	18.943	10,580,982
2023-06-14	18.860	19.110	18.720	18.950	18.324	5,408,640
2023-06-13	18.540	18.910	18.470	18.880	18.256	6,691,397
2023-06-12	18.050	18.560	18.050	18.450	17.840	5,797,273
2023-06-09	18.140	18.270	17.990	18.050	17.454	8,345,655
2023-06-08	18.040	18.300	18.020	18.140	17.541	4,771,126
2023-06-07	18.370	18.480	18.060	18.160	17.560	3,678,500
2023-06-06	18.460	18.550	18.120	18.300	17.695	6,117,060
2023-06-05	18.690	18.870	18.450	18.460	17.850	4,466,362
2023-06-02	18.700	18.970	18.680	18.700	18.082	4,274,300
2023-06-01	18.600	18.880	18.400	18.670	18.053	4,667,062
2023-05-31	18.540	18.680	18.370	18.660	18.043	6,839,078
2023-05-30	18.830	18.860	18.230	18.550	17.937	5,348,285
2023-05-29	19.200	19.200	18.680	18.820	18.198	7,533,473
2023-05-26	18.900	19.330	18.880	19.160	18.527	8,313,484
2023-05-25	18.780	18.970	18.610	18.880	18.256	6,016,046
2023-05-24	19.220	19.240	18.800	18.940	18.256	6,346,867
2023-05-23	19.340	19.600	19.150	19.240	18.545	8,833,102
2023-05-22	19.180	19.400	18.940	19.330	18.632	8,207,336
2023-05-19	18.710	19.150	18.440	19.070	18.381	10,763,778
2023-05-18	18.450	18.890	18.450	18.640	17.967	11,189,827
2023-05-17	18.370	18.560	18.150	18.420	17.755	9,819,123
2023-05-16	18.000	18.760	17.990	18.450	17.784	18,852,350
2023-05-15	17.250	17.780	17.210	17.760	17.119	9,542,795
2023-05-12	17.610	18.050	16.950	17.350	16.723	27,679,280
2023-05-11	18.450	18.600	17.550	17.600	16.964	17,238,972
2023-05-10	18.630	18.670	18.250	18.450	17.784	9,376,160
2023-05-09	18.920	18.990	18.570	18.700	18.025	6,689,108
2023-05-08	19.080	19.100	18.550	18.910	18.227	8,373,438
2023-05-05	19.080	19.110	18.810	19.010	18.324	7,981,700
2023-05-04	19.260	19.390	18.820	19.060	18.372	10,668,711
2023-04-28	19.200	19.370	18.940	19.260	18.565	8,614,668

← NewerPage 14 of 21 · 1,216 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.