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
2022-11-02	25.220	25.230	24.610	25.050	12.574	2,547,764
2022-11-01	24.730	25.280	24.520	25.170	12.635	3,786,759
2022-10-31	23.940	25.360	23.800	25.000	12.549	3,527,372
2022-10-28	24.620	24.760	23.700	23.940	12.017	1,992,851
2022-10-27	24.550	25.030	24.230	24.640	12.369	2,459,331
2022-10-26	23.090	24.580	22.970	24.200	12.148	2,608,056
2022-10-25	23.800	24.060	22.900	22.950	11.520	1,697,164
2022-10-24	23.870	24.360	23.500	23.650	11.872	2,800,118
2022-10-21	24.170	24.500	23.700	23.800	11.947	3,040,077
2022-10-20	23.780	24.530	23.200	24.330	12.213	3,649,467
2022-10-19	23.600	24.300	23.360	24.000	12.047	3,117,340
2022-10-18	23.580	23.770	23.160	23.600	11.847	2,139,261
2022-10-17	22.860	23.860	22.570	23.760	11.927	3,360,184
2022-10-14	22.150	22.960	22.150	22.860	11.475	2,808,352
2022-10-13	21.700	23.140	21.480	22.390	11.239	4,393,849
2022-10-12	20.450	21.600	20.110	21.450	10.767	2,063,292
2022-10-11	20.790	21.100	20.510	20.750	10.416	941,035
2022-10-10	20.610	20.980	20.460	20.730	10.406	1,066,279
2022-09-30	21.300	21.780	20.660	20.800	10.441	1,425,351
2022-09-29	21.400	21.500	21.010	21.260	10.672	899,522
2022-09-28	22.980	22.980	21.210	21.300	10.692	1,579,015
2022-09-27	21.200	21.550	21.160	21.520	10.803	916,770
2022-09-26	21.300	21.600	21.080	21.200	10.642	1,193,836
2022-09-23	22.140	22.340	21.450	21.580	10.833	1,074,158
2022-09-22	21.990	22.750	21.820	22.330	11.209	1,237,857
2022-09-21	21.740	22.140	21.300	22.080	11.084	1,079,960
2022-09-20	21.280	21.990	21.280	21.730	10.908	1,315,726
2022-09-19	22.310	22.630	21.220	21.290	10.687	2,083,754
2022-09-16	22.410	22.750	22.180	22.750	11.420	984,743
2022-09-15	22.680	22.950	22.160	22.410	11.249	858,266
2022-09-14	22.630	22.870	22.440	22.820	11.455	714,263
2022-09-13	22.730	23.060	22.710	22.880	11.485	1,057,655
2022-09-09	22.800	22.800	22.400	22.610	11.350	896,347
2022-09-08	23.120	23.220	22.000	22.740	11.415	928,387
2022-09-07	23.120	23.260	22.920	23.100	11.596	876,198
2022-09-06	23.260	23.260	22.960	23.180	11.636	780,707
2022-09-05	23.240	23.500	22.930	23.160	11.626	892,009
2022-09-02	22.730	23.320	22.730	23.240	11.666	1,539,109
2022-09-01	22.900	23.140	22.650	22.780	11.435	1,024,884
2022-08-31	23.400	23.550	22.690	22.940	11.515	1,735,109
2022-08-30	23.830	23.900	23.210	23.400	11.746	1,774,897
2022-08-29	23.720	24.030	23.190	23.480	11.786	2,596,333
2022-08-26	24.430	24.450	23.610	24.140	12.118	2,164,075
2022-08-25	24.200	24.640	23.500	24.430	12.263	2,735,219
2022-08-24	25.850	25.850	23.920	24.180	12.138	3,194,486
2022-08-23	24.990	25.670	24.650	25.380	12.740	3,227,000
2022-08-22	24.780	24.990	24.200	24.990	12.544	1,935,164
2022-08-19	25.070	25.370	24.580	24.670	12.384	2,313,584
2022-08-18	24.910	25.160	24.610	25.080	12.590	2,106,882
2022-08-17	25.230	25.480	24.780	24.910	12.504	1,914,371
2022-08-16	25.620	25.800	25.150	25.270	12.685	2,368,201
2022-08-15	25.880	25.880	25.030	25.500	12.800	2,724,792
2022-08-12	26.220	26.350	25.630	25.750	12.926	2,591,708
2022-08-11	37.100	37.310	36.570	37.020	13.148	2,826,045
2022-08-10	37.150	37.300	36.200	36.950	13.123	2,282,733
2022-08-09	36.830	37.100	36.360	37.100	13.177	2,348,864
2022-08-08	36.110	36.870	35.840	36.830	13.081	2,228,676
2022-08-05	36.450	36.470	35.600	36.080	12.814	2,270,111
2022-08-04	34.240	35.730	34.240	35.700	12.679	3,020,790
2022-08-03	33.490	34.940	33.490	34.030	12.086	2,853,211

← NewerPage 17 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.