Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.660	20.750	20.110	20.450	19.712	6,321,784
2022-07-29	21.250	21.340	20.500	20.550	19.808	6,362,216
2022-07-28	21.390	21.880	21.200	21.210	20.444	4,875,987
2022-07-27	20.950	21.480	20.700	21.390	20.618	8,971,539
2022-07-26	21.310	21.470	20.940	21.100	20.338	5,213,441
2022-07-25	21.260	21.550	20.960	21.310	20.540	4,845,400
2022-07-22	21.760	21.940	21.050	21.260	20.492	4,873,557
2022-07-21	21.990	22.150	21.750	21.790	21.003	4,631,300
2022-07-20	21.340	22.300	21.250	21.930	21.138	7,858,097
2022-07-19	21.110	21.450	20.970	21.380	20.608	8,357,770
2022-07-18	21.300	21.480	20.620	21.000	20.242	10,632,661
2022-07-15	21.850	22.150	21.220	21.220	20.454	10,961,997
2022-07-14	21.350	22.630	21.220	21.880	21.090	15,757,753
2022-07-13	20.940	21.180	20.690	20.770	20.020	8,525,643
2022-07-12	21.820	21.990	20.900	20.930	20.174	7,904,356
2022-07-11	22.170	22.520	21.800	21.950	21.157	5,877,715
2022-07-08	22.220	22.320	21.710	22.260	21.456	7,746,752
2022-07-07	22.170	22.460	21.930	21.930	21.138	9,999,099
2022-07-06	22.360	22.450	21.910	22.170	21.369	7,252,390
2022-07-05	22.940	22.960	22.070	22.120	21.321	11,276,750
2022-07-04	22.800	23.140	22.530	22.800	21.977	8,616,607
2022-07-01	23.100	23.470	22.810	22.880	22.054	4,642,664
2022-06-30	22.940	23.800	22.940	23.210	22.372	9,203,883
2022-06-29	23.300	23.420	22.700	22.940	22.112	6,373,296
2022-06-28	23.320	23.490	22.900	23.330	22.488	7,208,278
2022-06-27	23.200	23.800	23.170	23.320	22.478	12,150,410
2022-06-24	22.520	23.220	22.270	23.060	22.227	12,066,003
2022-06-23	22.030	22.460	22.000	22.320	21.514	8,083,274
2022-06-22	22.590	22.790	22.050	22.090	21.292	7,954,356
2022-06-21	22.220	22.960	22.030	22.580	21.765	11,110,002
2022-06-20	22.110	22.450	21.850	22.200	21.398	9,461,964
2022-06-17	22.080	22.170	21.500	22.060	21.263	7,396,637
2022-06-16	21.500	22.280	21.500	22.080	21.283	9,342,654
2022-06-15	22.240	22.450	21.630	21.640	20.859	12,726,860
2022-06-14	22.280	22.590	21.670	22.150	21.350	13,335,909
2022-06-13	22.290	22.820	22.200	22.470	21.659	16,266,432
2022-06-10	22.300	22.740	22.000	22.650	21.832	23,277,249
2022-06-09	22.600	22.860	22.050	22.400	21.591	9,979,574
2022-06-08	22.450	22.840	22.050	22.690	21.871	11,605,885
2022-06-07	22.950	23.190	22.250	22.450	21.639	9,027,076
2022-06-06	21.270	23.110	21.270	22.950	22.121	17,507,146
2022-06-02	21.430	21.490	20.990	21.350	20.579	11,848,889
2022-06-01	22.280	22.280	21.420	21.510	20.733	6,940,104
2022-05-31	22.140	22.240	21.870	22.040	21.244	6,214,425
2022-05-30	21.780	22.310	21.500	22.120	21.321	11,170,166
2022-05-27	21.440	21.630	21.150	21.490	20.714	7,224,341
2022-05-26	20.460	21.320	20.260	21.300	20.531	9,900,808
2022-05-25	20.020	20.540	19.910	20.400	19.606	5,135,863
2022-05-24	21.020	21.040	19.900	20.080	19.298	6,086,283
2022-05-23	20.800	21.090	20.600	20.950	20.134	6,522,999
2022-05-20	20.830	21.170	20.610	20.790	19.980	10,797,671
2022-05-19	20.090	20.840	19.880	20.840	20.028	8,216,645
2022-05-18	20.700	20.710	20.230	20.310	19.519	6,635,100
2022-05-17	20.550	20.790	20.100	20.750	19.942	9,767,680
2022-05-16	20.600	21.080	20.600	20.700	19.894	7,266,940
2022-05-13	21.350	21.410	20.610	20.660	19.855	9,969,526
2022-05-12	20.940	21.480	20.610	21.350	20.519	9,902,838
2022-05-11	20.760	21.290	20.720	21.010	20.192	14,440,236
2022-05-10	20.920	20.990	20.400	20.750	19.942	10,742,915
2022-05-09	21.300	21.700	20.900	21.220	20.394	6,599,576

← NewerPage 18 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.