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
2023-10-30	31.240	32.280	31.020	31.930	22.565	5,500,236
2023-10-27	33.170	33.190	31.370	31.850	22.508	6,790,028
2023-10-26	32.750	33.190	32.230	32.800	23.180	7,287,834
2023-10-25	32.100	33.830	31.500	33.100	23.392	13,341,825
2023-10-24	30.000	32.210	29.900	32.210	22.763	6,391,582
2023-10-23	31.210	31.350	28.810	29.280	20.692	7,255,130
2023-10-20	30.150	31.680	30.150	31.160	22.021	7,390,997
2023-10-19	35.260	35.260	31.840	31.840	22.501	11,993,016
2023-10-18	34.040	35.800	33.000	35.380	25.003	12,087,531
2023-10-17	34.000	37.600	33.000	34.210	24.176	16,062,032
2023-10-16	31.840	34.980	31.120	34.980	24.720	16,495,728
2023-10-13	31.800	32.890	31.690	31.800	22.473	7,780,427
2023-10-12	32.000	32.300	31.800	32.060	22.657	5,834,455
2023-10-11	32.580	32.640	31.480	32.120	22.699	12,376,929
2023-10-10	29.610	32.450	29.500	32.450	22.933	10,656,391
2023-10-09	29.290	29.740	29.200	29.500	20.848	4,120,597
2023-09-28	29.700	30.120	29.090	29.380	20.763	4,973,679
2023-09-27	30.700	30.810	29.400	29.550	20.883	7,059,091
2023-09-26	31.250	31.390	30.580	30.600	21.625	6,563,883
2023-09-25	31.390	31.850	30.700	31.770	22.452	10,321,005
2023-09-22	31.790	32.200	30.560	32.180	22.742	14,894,376
2023-09-21	30.800	33.000	30.110	32.000	22.614	18,595,529
2023-09-20	27.500	30.210	27.470	30.210	21.350	12,737,620
2023-09-19	28.200	28.290	27.400	27.460	19.406	3,612,834
2023-09-18	28.010	28.590	27.900	28.360	20.042	3,538,718
2023-09-15	28.850	29.680	28.240	28.420	20.085	5,628,022
2023-09-14	28.180	29.140	28.100	28.740	20.311	4,888,093
2023-09-13	28.700	28.990	27.910	28.290	19.993	5,468,198
2023-09-12	28.850	29.600	28.580	28.900	20.424	5,333,714
2023-09-11	30.840	30.880	28.540	29.040	20.523	9,635,836
2023-09-08	32.550	32.600	30.690	31.180	22.035	9,103,035
2023-09-07	30.600	32.350	30.560	32.320	22.841	13,580,648
2023-09-06	30.600	31.570	30.120	31.070	21.957	7,576,704
2023-09-05	31.250	32.400	31.210	31.440	22.219	11,483,360
2023-09-04	31.230	31.400	30.270	30.950	21.872	7,237,602
2023-09-01	31.500	32.760	30.390	30.800	21.766	11,432,507
2023-08-31	31.430	31.900	30.700	31.410	22.198	11,804,290
2023-08-30	31.580	33.540	30.160	32.400	22.897	18,697,421
2023-08-29	30.110	33.110	30.100	31.980	22.600	17,904,007
2023-08-28	34.330	35.260	30.420	31.420	22.205	21,780,192
2023-08-25	37.600	39.450	33.780	33.780	23.872	25,452,663
2023-08-24	37.530	37.530	37.530	37.530	26.523	8,959,031
2023-08-23	34.120	34.120	34.120	34.120	24.113	1,258,107
2023-08-22	31.020	31.020	31.020	31.020	21.922	1,533,963
2023-08-21	25.620	28.200	25.510	28.200	19.929	2,972,954
2023-08-18	26.610	26.700	25.630	25.640	18.120	1,265,499
2023-08-17	25.790	27.060	25.460	26.560	18.770	1,814,646
2023-08-16	26.880	26.900	25.760	25.970	18.353	1,301,288
2023-08-15	26.760	26.890	26.210	26.530	18.749	1,223,684
2023-08-14	25.800	26.840	25.350	26.760	18.911	1,783,922
2023-08-11	26.380	26.600	25.890	26.000	18.374	1,055,286
2023-08-10	26.280	26.690	26.060	26.370	18.636	931,140
2023-08-09	26.740	27.170	26.300	26.470	18.706	1,081,712
2023-08-08	27.050	27.170	26.600	26.610	18.805	1,252,384
2023-08-07	26.450	27.060	26.020	26.860	18.982	2,066,279
2023-08-04	25.430	26.610	25.410	26.460	18.699	2,536,178
2023-08-03	25.090	25.530	24.940	25.420	17.964	1,073,391
2023-08-02	25.000	25.250	24.720	25.150	17.774	1,132,706
2023-08-01	25.280	25.520	25.090	25.100	17.738	1,101,777
2023-07-31	25.610	25.790	25.150	25.270	17.858	1,580,740

← NewerPage 13 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.