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
2024-01-23	24.640	24.840	24.060	24.620	17.399	1,779,540
2024-01-22	25.990	26.300	24.420	24.700	17.456	1,653,478
2024-01-19	26.880	26.880	26.110	26.170	18.494	1,092,016
2024-01-18	26.680	26.970	26.000	26.800	18.940	1,525,798
2024-01-17	27.620	27.770	26.840	26.840	18.968	985,034
2024-01-16	27.580	27.580	26.990	27.440	19.392	1,346,590
2024-01-15	27.860	27.860	27.860	27.860	19.689	0
2024-01-12	28.720	28.780	27.790	27.860	19.689	1,261,456
2024-01-11	27.200	28.840	27.200	28.740	20.311	2,059,254
2024-01-10	27.800	28.200	27.270	27.370	19.342	1,255,402
2024-01-09	28.510	28.910	27.820	27.930	19.738	1,738,542
2024-01-08	29.130	29.350	28.510	28.510	20.148	1,381,223
2024-01-05	29.960	30.100	28.940	29.120	20.579	1,397,362
2024-01-04	29.920	30.080	29.410	29.940	21.159	1,297,492
2024-01-03	29.590	30.180	29.360	29.820	21.074	1,844,785
2024-01-02	29.500	29.900	29.300	29.590	20.911	1,374,380
2023-12-29	29.070	29.720	29.070	29.540	20.876	1,501,214
2023-12-28	28.940	29.490	28.610	29.120	20.579	1,326,511
2023-12-27	28.560	29.170	28.440	28.980	20.480	1,325,133
2023-12-26	29.100	29.150	28.390	28.510	20.148	1,115,178
2023-12-25	28.690	29.350	28.300	29.150	20.600	1,493,833
2023-12-22	30.270	30.440	29.020	29.180	20.622	2,034,368
2023-12-21	29.700	30.580	29.530	30.400	21.484	1,845,676
2023-12-20	30.720	30.720	29.730	29.770	21.039	1,570,598
2023-12-19	30.360	30.850	30.050	30.550	21.590	1,120,840
2023-12-18	30.530	30.860	30.200	30.280	21.399	1,150,888
2023-12-15	30.400	30.780	30.200	30.530	21.576	1,366,526
2023-12-14	30.880	31.320	30.300	30.350	21.448	1,845,664
2023-12-13	31.700	32.050	30.840	30.880	21.823	2,330,874
2023-12-12	32.040	32.310	31.790	31.980	22.600	1,598,954
2023-12-11	31.450	32.250	31.140	32.230	22.777	2,196,656
2023-12-08	32.010	32.490	31.410	31.450	22.226	2,578,044
2023-12-07	30.930	33.520	30.900	32.230	22.777	4,296,689
2023-12-06	31.000	31.340	30.760	30.960	21.880	1,379,478
2023-12-05	32.010	32.200	31.000	31.030	21.929	1,950,132
2023-12-04	32.920	32.990	32.180	32.200	22.756	2,919,280
2023-12-01	32.000	32.840	31.650	32.630	23.060	3,801,957
2023-11-30	31.160	32.100	31.080	31.960	22.586	2,467,152
2023-11-29	31.600	31.870	31.180	31.390	22.183	1,887,608
2023-11-28	32.000	32.050	31.450	31.700	22.403	2,295,412
2023-11-27	32.120	32.680	31.700	32.090	22.678	2,252,980
2023-11-24	33.370	33.370	31.710	32.150	22.721	3,924,004
2023-11-23	33.270	33.500	31.980	33.110	23.399	4,153,105
2023-11-22	33.470	34.560	33.280	33.600	23.745	4,621,836
2023-11-21	34.200	34.540	33.500	33.690	23.809	3,834,650
2023-11-20	34.850	34.880	34.090	34.230	24.190	4,985,120
2023-11-17	34.390	34.840	34.010	34.840	24.622	5,545,232
2023-11-16	34.360	35.300	34.280	34.390	24.304	7,188,888
2023-11-15	34.240	34.830	33.850	34.590	24.445	8,019,356
2023-11-14	33.780	34.030	33.420	33.900	23.957	3,917,502
2023-11-13	32.500	35.200	32.200	33.790	23.879	7,734,183
2023-11-10	33.320	33.320	32.200	32.500	22.968	4,300,678
2023-11-09	33.790	34.240	33.000	33.480	23.660	5,896,945
2023-11-08	34.050	35.000	33.720	34.000	24.028	7,156,223
2023-11-07	34.180	34.670	33.800	34.340	24.268	6,874,553
2023-11-06	33.300	34.570	32.900	34.570	24.431	9,899,775
2023-11-03	32.380	33.380	32.380	33.200	23.463	6,072,203
2023-11-02	32.640	34.530	32.160	33.270	23.512	8,294,234
2023-11-01	33.300	33.450	32.360	32.410	22.904	5,549,002
2023-10-31	32.000	34.440	31.160	33.330	23.554	11,044,943

← NewerPage 12 of 21 · 1,212 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.