Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.180	21.500	21.010	21.100	20.278	6,627,910
2022-01-27	21.410	21.650	21.080	21.220	20.394	7,065,663
2022-01-26	21.550	21.780	21.140	21.570	20.730	7,947,525
2022-01-25	22.220	22.220	21.460	21.570	20.730	9,831,942
2022-01-24	22.100	22.320	21.880	22.220	21.355	6,654,500
2022-01-21	22.210	22.540	21.780	22.240	21.374	11,195,384
2022-01-20	22.860	23.100	22.160	22.360	21.489	12,958,137
2022-01-19	23.300	23.340	22.790	22.980	22.085	8,911,624
2022-01-18	23.520	23.870	23.100	23.380	22.469	10,765,839
2022-01-17	23.410	23.600	22.880	23.500	22.585	11,675,054
2022-01-14	23.300	23.500	22.540	23.500	22.585	16,993,018
2022-01-13	24.230	24.480	23.010	23.270	22.364	20,503,251
2022-01-12	24.120	24.520	23.810	24.400	23.450	10,826,465
2022-01-11	24.710	24.850	23.680	24.000	23.065	19,892,386
2022-01-10	25.250	25.680	24.980	25.060	24.084	5,927,555
2022-01-07	24.800	25.620	24.720	25.080	24.103	9,393,038
2022-01-06	25.700	25.940	24.810	24.930	23.959	9,366,126
2022-01-05	25.950	26.040	25.310	25.940	24.930	9,823,770
2022-01-04	26.790	26.880	25.880	25.980	24.968	9,646,180
2021-12-31	26.410	27.060	26.380	26.870	25.824	8,625,951
2021-12-30	26.720	26.740	26.160	26.300	25.276	8,480,891
2021-12-29	26.700	26.970	26.390	26.600	25.564	9,555,780
2021-12-28	25.730	27.000	25.730	26.680	25.641	14,135,334
2021-12-27	25.980	26.400	25.760	25.850	24.843	11,558,858
2021-12-24	25.600	25.900	25.350	25.720	24.718	7,949,745
2021-12-23	25.540	25.650	25.370	25.400	24.411	8,695,491
2021-12-22	26.140	26.280	25.250	25.630	24.632	13,590,015
2021-12-21	25.450	26.360	25.250	26.140	25.122	15,320,698
2021-12-20	25.200	25.800	25.130	25.500	24.507	14,298,694
2021-12-17	24.700	26.240	24.510	25.510	24.516	24,087,014
2021-12-16	24.460	25.050	24.220	24.760	23.796	11,386,197
2021-12-15	24.480	24.750	24.220	24.520	23.565	10,604,163
2021-12-14	25.300	25.470	24.200	24.500	23.546	17,964,300
2021-12-13	25.000	25.750	24.780	24.860	23.892	13,477,409
2021-12-10	25.010	25.730	25.000	25.200	24.219	12,912,028
2021-12-09	23.820	25.570	23.750	25.350	24.363	33,299,430
2021-12-08	24.160	24.180	23.720	23.820	22.892	10,172,729
2021-12-07	23.610	23.950	23.500	23.940	23.008	9,853,443
2021-12-06	24.060	24.060	23.390	23.470	22.556	11,172,525
2021-12-03	24.220	24.220	23.410	24.060	23.123	20,092,522
2021-12-02	24.650	24.740	23.920	24.220	23.277	19,827,054
2021-12-01	24.730	24.960	24.520	24.620	23.661	7,531,915
2021-11-30	25.100	25.330	24.260	24.710	23.748	15,169,384
2021-11-29	24.960	25.590	24.860	25.160	24.180	11,610,518
2021-11-26	25.380	25.750	24.980	25.040	24.065	8,329,731
2021-11-25	25.190	25.410	25.040	25.240	24.257	6,560,718
2021-11-24	25.280	25.740	25.120	25.240	24.257	9,405,186
2021-11-23	25.990	26.050	25.190	25.250	24.267	15,635,354
2021-11-22	26.110	26.360	25.890	25.930	24.920	14,036,618
2021-11-19	26.010	26.250	25.550	26.180	25.160	12,241,176
2021-11-18	26.600	26.650	25.950	26.070	25.055	8,709,432
2021-11-17	27.010	27.430	26.600	26.670	25.631	7,249,983
2021-11-16	26.730	27.880	26.680	27.080	26.025	10,702,419
2021-11-15	26.100	27.040	26.040	26.780	25.737	12,757,305
2021-11-12	26.860	26.980	25.510	26.180	25.160	21,498,746
2021-11-11	26.910	27.040	26.550	27.010	25.958	5,490,102
2021-11-10	27.010	27.190	26.690	27.000	25.948	4,942,622
2021-11-09	26.800	27.300	26.460	27.260	26.198	6,760,159
2021-11-08	27.200	27.560	26.530	26.580	25.545	7,910,432
2021-11-05	27.980	28.170	27.340	27.570	26.496	9,759,347

← NewerPage 20 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.