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
2022-05-10	30.690	31.260	30.400	31.190	11.078	1,710,335
2022-05-09	30.200	31.190	30.200	30.920	10.982	1,679,328
2022-05-06	29.600	30.940	29.280	30.530	10.843	2,214,408
2022-05-05	29.300	30.450	29.050	30.150	10.708	1,777,014
2022-04-29	28.580	29.740	28.580	29.590	10.509	3,037,333
2022-04-28	28.220	28.940	28.020	28.340	10.065	2,221,542
2022-04-27	27.950	28.870	26.950	28.850	10.246	2,969,008
2022-04-26	31.100	31.580	28.240	28.310	10.055	4,822,854
2022-04-25	33.440	34.000	31.090	31.090	11.042	3,584,487
2022-04-22	35.050	35.450	34.430	34.540	12.267	2,226,756
2022-04-21	36.280	36.840	35.160	35.480	12.601	1,800,064
2022-04-20	37.230	37.490	36.480	36.560	12.985	2,692,961
2022-04-19	36.130	37.250	36.000	36.880	13.098	2,444,355
2022-04-18	35.290	36.270	34.530	36.170	12.846	2,350,510
2022-04-15	36.310	37.040	35.230	35.240	12.516	3,847,362
2022-04-14	35.230	36.760	34.540	36.600	12.999	5,303,603
2022-04-13	35.050	35.600	34.600	34.870	12.385	4,198,594
2022-04-12	34.000	34.510	33.590	34.460	12.239	2,198,767
2022-04-11	36.030	36.140	34.070	34.180	12.140	2,916,872
2022-04-08	37.700	37.940	35.610	36.010	12.789	3,970,568
2022-04-07	38.720	38.900	37.400	37.700	13.390	3,024,436
2022-04-06	38.010	39.500	37.750	38.920	13.823	4,319,056
2022-04-01	38.290	38.500	37.700	38.010	13.500	2,963,520
2022-03-31	37.500	38.400	37.050	38.380	13.631	3,667,356
2022-03-30	37.320	37.900	37.190	37.570	13.344	2,848,272
2022-03-29	38.630	38.680	37.010	37.010	13.145	4,265,273
2022-03-28	39.120	39.660	37.690	38.400	13.638	6,148,755
2022-03-25	43.150	44.200	39.500	39.670	14.089	10,455,737
2022-03-24	40.800	43.160	40.410	42.120	14.960	10,709,832
2022-03-23	39.300	41.980	38.860	41.250	14.651	10,146,488
2022-03-22	38.360	39.250	37.980	39.130	13.898	3,305,148
2022-03-21	38.010	38.880	37.730	38.580	13.702	3,029,101
2022-03-18	37.780	38.300	37.750	38.170	13.557	2,432,281
2022-03-17	37.920	38.660	37.710	38.290	13.599	3,842,697
2022-03-16	36.710	37.850	36.360	37.540	13.333	3,517,533
2022-03-15	38.100	38.520	36.350	36.350	12.910	3,497,502
2022-03-14	38.790	39.500	37.760	37.760	13.411	3,602,048
2022-03-11	38.060	39.600	37.460	39.320	13.965	5,445,193
2022-03-10	41.530	42.160	39.830	39.830	14.146	6,285,406
2022-03-09	42.500	42.800	38.530	40.950	14.544	7,667,284
2022-03-08	42.030	45.020	42.030	42.810	15.205	8,235,841
2022-03-07	43.340	43.880	41.720	42.080	14.945	5,205,642
2022-03-04	43.150	43.880	42.530	43.010	15.276	4,492,202
2022-03-03	44.260	44.420	42.900	43.510	15.453	4,286,402
2022-03-02	43.860	44.470	43.440	44.180	15.691	3,535,644
2022-03-01	44.160	44.790	43.580	44.480	15.798	4,984,201
2022-02-28	43.010	44.390	41.600	44.390	15.766	6,424,255
2022-02-25	43.070	43.880	42.720	43.380	15.407	5,537,669
2022-02-24	45.200	46.300	42.050	42.900	15.237	9,523,521
2022-02-23	46.520	46.670	44.700	45.750	16.249	7,825,333
2022-02-22	47.000	47.720	45.950	46.790	16.618	10,045,784
2022-02-21	46.000	48.290	45.450	48.030	17.058	14,845,857
2022-02-18	43.800	46.890	43.230	46.000	16.337	14,054,243
2022-02-17	44.620	45.070	42.800	42.910	15.240	10,604,487
2022-02-16	44.810	45.440	44.110	45.350	16.107	9,596,423
2022-02-15	48.610	48.930	43.480	44.500	15.805	13,990,945
2022-02-14	49.360	51.450	47.540	48.300	17.154	12,570,264
2022-02-11	48.000	53.710	47.700	50.180	17.822	18,922,549
2022-02-10	48.750	51.440	47.060	50.210	17.833	18,081,950
2022-02-09	46.200	49.880	46.200	48.930	17.378	18,260,033

← NewerPage 19 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.