Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.880	19.840	18.800	19.840	19.124	11,585,525
2022-10-31	18.760	18.920	18.270	18.730	18.054	13,657,153
2022-10-28	19.410	19.570	18.620	18.640	17.967	10,909,777
2022-10-27	20.190	20.220	19.320	19.370	18.671	11,107,958
2022-10-26	18.760	20.280	18.750	19.850	19.133	18,313,723
2022-10-25	18.680	18.930	17.910	18.730	18.054	17,888,550
2022-10-24	20.420	20.920	18.800	19.020	18.333	15,331,032
2022-10-21	20.380	20.740	20.210	20.420	19.683	5,317,542
2022-10-20	20.580	20.730	20.130	20.350	19.615	6,205,769
2022-10-19	21.030	21.050	20.610	20.740	19.991	4,425,649
2022-10-18	21.280	21.470	20.760	21.060	20.300	5,669,619
2022-10-17	21.430	21.680	21.190	21.330	20.560	5,446,737
2022-10-14	20.480	21.810	20.400	21.560	20.781	12,521,314
2022-10-13	20.290	20.480	20.000	20.290	19.557	4,858,000
2022-10-12	20.300	20.580	19.530	20.440	19.702	7,631,260
2022-10-11	20.010	20.600	19.810	20.330	19.596	5,330,125
2022-10-10	20.310	20.640	19.900	19.990	19.268	6,969,000
2022-09-30	20.600	20.940	20.310	20.350	19.615	5,386,952
2022-09-29	20.650	20.890	20.460	20.730	19.981	4,378,668
2022-09-28	20.900	21.090	20.400	20.450	19.712	5,334,452
2022-09-27	20.490	21.300	20.340	21.100	20.338	6,785,800
2022-09-26	20.170	20.710	19.980	20.370	19.634	4,292,215
2022-09-23	20.150	20.650	19.800	20.180	19.451	4,635,824
2022-09-22	20.000	20.390	19.920	20.190	19.461	4,125,960
2022-09-21	20.700	20.700	20.020	20.050	19.326	3,872,295
2022-09-20	20.990	21.170	20.200	20.430	19.692	5,752,917
2022-09-19	20.780	21.220	20.760	20.950	20.193	3,594,485
2022-09-16	20.960	21.580	20.840	20.900	20.145	7,456,733
2022-09-15	21.500	21.580	20.700	20.900	20.145	8,850,830
2022-09-14	21.510	21.920	21.360	21.480	20.704	6,941,586
2022-09-13	21.600	22.080	21.500	21.740	20.955	6,669,564
2022-09-09	21.490	21.800	21.180	21.640	20.859	4,515,625
2022-09-08	21.510	21.860	21.310	21.420	20.647	4,449,710
2022-09-07	21.820	21.950	21.390	21.540	20.762	4,815,866
2022-09-06	21.540	22.150	21.510	21.930	21.138	5,308,285
2022-09-05	21.400	21.820	21.350	21.530	20.753	4,255,905
2022-09-02	21.320	21.910	21.120	21.400	20.627	6,787,137
2022-09-01	21.780	21.960	21.310	21.440	20.666	5,778,319
2022-08-31	21.590	22.200	21.460	22.000	21.206	9,537,458
2022-08-30	21.620	21.870	21.290	21.500	20.724	4,907,700
2022-08-29	20.900	21.780	20.620	21.580	20.801	8,874,117
2022-08-26	20.510	21.880	20.510	21.040	20.280	11,104,546
2022-08-25	20.000	20.800	19.900	20.710	19.962	9,251,238
2022-08-24	20.380	20.390	19.850	19.970	19.249	5,460,600
2022-08-23	20.610	20.970	20.180	20.320	19.586	7,430,194
2022-08-22	20.170	20.840	19.910	20.780	20.030	8,424,664
2022-08-19	20.180	20.380	20.030	20.170	19.442	6,175,782
2022-08-18	20.790	20.790	20.030	20.170	19.442	8,202,772
2022-08-17	20.960	21.050	20.380	20.900	20.145	5,264,224
2022-08-16	20.760	21.250	20.600	20.890	20.136	4,825,518
2022-08-15	20.600	20.830	20.400	20.730	19.981	4,622,640
2022-08-12	20.510	20.730	20.420	20.660	19.914	4,265,135
2022-08-11	19.990	20.800	19.850	20.590	19.846	7,616,229
2022-08-10	20.200	20.340	19.880	19.980	19.259	6,104,272
2022-08-09	20.530	20.600	20.250	20.250	19.519	4,051,800
2022-08-08	20.490	20.860	20.460	20.600	19.856	4,697,638
2022-08-05	20.220	20.610	20.160	20.570	19.827	3,877,000
2022-08-04	20.190	20.500	20.070	20.240	19.509	4,922,236
2022-08-03	20.200	20.790	20.120	20.150	19.422	5,396,889
2022-08-02	20.300	20.760	19.530	20.500	19.760	11,436,369

← NewerPage 17 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.