Shanghai New Centurion Network Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	21.260	21.800	21.150	21.620	15.279	1,937,924
2024-04-25	21.060	21.550	21.030	21.270	15.032	2,208,484
2024-04-24	20.650	21.150	20.620	21.140	14.940	2,018,548
2024-04-23	19.960	20.600	19.960	20.480	14.473	2,006,844
2024-04-22	19.950	20.380	19.330	19.890	14.056	1,631,805
2024-04-19	20.820	20.950	19.950	20.160	14.247	2,845,879
2024-04-18	21.700	21.700	20.500	20.890	14.763	4,040,820
2024-04-17	18.850	20.530	18.750	20.530	14.509	1,804,628
2024-04-16	20.440	20.440	18.520	18.660	13.187	2,755,872
2024-04-15	21.750	21.960	20.060	20.580	14.544	2,533,417
2024-04-12	22.040	22.460	21.780	21.820	15.420	1,319,920
2024-04-11	21.680	22.440	21.680	21.980	15.533	1,644,528
2024-04-10	22.730	22.730	21.590	21.930	15.498	2,050,160
2024-04-09	22.700	22.950	22.330	22.690	16.035	1,448,580
2024-04-08	23.360	23.380	22.580	22.680	16.028	2,078,501
2024-04-03	24.100	24.160	22.990	23.290	16.459	2,356,429
2024-04-02	24.960	25.000	23.930	24.110	17.039	4,124,299
2024-04-01	25.110	25.470	24.850	25.460	17.993	2,509,192
2024-03-29	25.070	25.310	24.420	25.110	17.745	1,332,100
2024-03-28	24.500	25.340	24.150	25.080	17.724	3,359,994
2024-03-27	25.200	25.520	24.140	24.140	17.060	3,508,982
2024-03-26	25.500	25.960	24.970	25.360	17.922	3,925,336
2024-03-25	26.500	27.000	25.500	25.580	18.077	4,766,613
2024-03-22	27.700	27.700	25.700	26.910	19.017	7,084,851
2024-03-21	26.330	29.190	26.210	27.770	19.625	8,030,758
2024-03-20	25.900	27.690	25.760	26.540	18.756	5,993,874
2024-03-19	25.870	26.260	25.800	25.930	18.325	3,189,212
2024-03-18	26.030	26.260	25.580	26.050	18.410	5,712,011
2024-03-15	24.650	26.180	24.510	26.100	18.445	6,574,545
2024-03-14	24.890	25.130	24.180	24.640	17.413	3,201,296
2024-03-13	24.760	25.500	24.760	24.980	17.653	3,507,106
2024-03-12	24.580	24.850	24.380	24.750	17.491	3,306,870
2024-03-11	24.000	24.390	23.570	24.220	17.116	2,819,982
2024-03-08	23.540	24.410	23.500	24.130	17.053	2,803,985
2024-03-07	24.500	24.540	23.350	23.550	16.643	3,939,712
2024-03-06	23.640	25.120	23.520	24.450	17.279	4,988,250
2024-03-05	23.700	24.470	23.500	23.740	16.777	3,779,251
2024-03-04	23.660	24.500	23.180	24.120	17.046	4,962,216
2024-03-01	23.220	24.020	22.900	23.640	16.706	4,884,654
2024-02-29	21.510	23.480	21.510	23.200	16.395	6,367,653
2024-02-28	24.520	26.000	22.620	22.620	15.986	7,674,881
2024-02-27	23.200	25.980	23.010	24.920	17.611	7,522,195
2024-02-26	23.020	24.000	22.640	23.770	16.798	8,779,062
2024-02-23	23.300	24.280	22.430	23.860	16.862	10,900,185
2024-02-22	19.880	22.070	19.880	22.070	15.597	6,974,773
2024-02-21	21.770	21.770	19.490	20.060	14.177	9,977,298
2024-02-20	20.130	20.130	20.130	20.130	14.226	275,186
2024-02-19	17.920	18.300	17.400	18.300	12.933	3,402,350
2024-02-08	14.910	16.640	14.800	16.640	11.760	5,569,494
2024-02-07	16.370	16.500	15.120	15.130	10.692	6,483,568
2024-02-06	16.470	17.480	16.340	16.800	11.873	5,044,956
2024-02-05	19.150	19.880	18.150	18.150	12.827	1,558,648
2024-02-02	21.540	22.200	19.500	20.170	14.254	2,004,329
2024-02-01	21.610	21.900	20.610	21.540	15.222	2,265,984
2024-01-31	23.120	23.340	21.500	21.620	15.279	2,236,757
2024-01-30	24.050	24.470	23.360	23.450	16.572	996,508
2024-01-29	25.980	26.000	24.290	24.420	17.258	1,184,176
2024-01-26	25.960	26.200	25.500	25.600	18.092	1,278,396
2024-01-25	24.510	25.880	24.330	25.880	18.289	1,866,446
2024-01-24	24.740	24.870	23.620	24.790	17.519	1,863,775

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.0300 CNY
2025-08-13	0.0150 CNY
2024-08-16	0.1680 CNY
2023-07-14	0.2100 CNY
2022-08-12	0.3500 CNY
2021-08-12	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.