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
2025-04-24	28.830	28.900	27.750	27.970	27.917	3,454,709
2025-04-23	28.700	29.630	28.700	29.010	28.956	4,654,440
2025-04-22	29.290	29.870	28.500	28.630	28.576	4,289,800
2025-04-21	28.300	30.310	28.010	29.500	29.445	6,177,674
2025-04-18	28.150	28.800	28.050	28.220	28.167	2,645,996
2025-04-17	28.160	29.320	27.920	28.350	28.297	4,112,631
2025-04-16	28.210	28.460	27.410	27.950	27.898	2,440,274
2025-04-15	28.560	28.760	28.150	28.500	28.446	2,335,600
2025-04-14	28.710	29.180	28.480	28.560	28.506	3,368,068
2025-04-11	28.030	28.730	27.900	28.410	28.357	3,729,327
2025-04-10	28.010	28.840	28.010	28.230	28.177	5,546,088
2025-04-09	26.430	28.000	24.430	27.650	27.598	6,907,120
2025-04-08	27.710	28.130	25.550	26.670	26.620	7,272,123
2025-04-07	29.840	29.890	28.270	28.270	28.217	2,145,000
2025-04-03	31.710	32.290	31.180	31.410	31.351	3,913,640
2025-04-02	32.940	32.950	31.700	32.020	31.960	4,414,560
2025-04-01	32.500	32.590	31.750	32.300	32.239	5,376,496
2025-03-31	31.280	32.440	30.630	32.250	32.189	6,055,777
2025-03-28	31.640	32.040	31.300	31.510	31.451	2,591,620
2025-03-27	32.370	32.840	31.600	31.610	31.551	3,635,464
2025-03-26	31.100	32.500	31.100	32.400	32.339	5,120,843
2025-03-25	32.280	32.480	31.160	31.240	31.181	4,035,484
2025-03-24	33.160	33.350	31.300	32.260	32.199	6,375,963
2025-03-21	34.620	35.450	33.000	33.110	33.048	7,715,015
2025-03-20	34.700	36.350	34.650	34.950	34.884	9,805,960
2025-03-19	35.180	35.700	34.660	35.070	35.004	5,215,148
2025-03-18	35.550	35.790	35.020	35.450	35.383	8,752,628
2025-03-17	34.840	35.090	34.200	35.080	35.014	5,243,696
2025-03-14	34.480	35.000	33.920	34.770	34.705	5,530,069
2025-03-13	34.990	35.450	34.150	34.560	34.495	7,183,776
2025-03-12	35.290	35.930	34.840	35.340	35.274	7,614,439
2025-03-11	34.800	35.000	34.280	34.920	34.854	6,236,878
2025-03-10	34.270	35.300	34.270	35.080	35.014	8,388,381
2025-03-07	36.390	37.500	34.440	34.600	34.535	14,054,935
2025-03-06	36.200	37.010	35.580	36.340	36.272	14,523,816
2025-03-05	34.910	35.790	34.190	35.240	35.174	12,952,261
2025-03-04	34.430	35.680	33.410	34.910	34.844	15,612,835
2025-03-03	39.100	39.500	36.630	36.630	36.561	16,102,017
2025-02-28	37.540	41.870	37.100	40.700	40.624	28,375,709
2025-02-27	38.800	39.300	37.000	38.060	37.988	12,180,060
2025-02-26	38.800	40.000	37.580	39.700	39.625	17,527,934
2025-02-25	36.640	38.320	36.500	38.010	37.939	11,393,920
2025-02-24	39.130	39.130	36.550	37.510	37.440	14,032,393
2025-02-21	39.150	39.900	37.830	39.620	39.546	16,206,991
2025-02-20	39.100	39.820	38.390	38.590	38.518	15,541,054
2025-02-19	39.010	40.440	38.650	39.990	39.915	19,692,099
2025-02-18	40.840	42.080	38.550	39.560	39.486	24,465,993
2025-02-17	46.250	48.180	42.690	42.830	42.750	27,614,031
2025-02-14	47.430	47.430	47.430	47.430	47.341	5,835,700
2025-02-13	54.420	54.420	45.950	52.700	52.601	36,942,364
2025-02-12	49.470	49.470	48.570	49.470	49.377	7,052,360
2025-02-11	44.970	44.970	44.970	44.970	44.886	2,347,161
2025-02-10	40.880	40.880	40.880	40.880	40.803	536,110
2025-02-07	37.160	37.160	37.160	37.160	37.090	1,178,685
2025-02-06	32.190	33.780	31.640	33.780	33.717	16,462,793
2025-02-05	30.710	30.710	29.510	30.710	30.652	17,540,132
2025-01-27	27.920	27.920	27.920	27.920	27.868	1,348,103
2025-01-24	25.380	25.380	25.380	25.380	25.332	2,461,706
2025-01-23	22.850	23.070	21.400	23.070	23.027	18,684,754
2025-01-22	18.700	20.970	18.550	20.970	20.931	10,629,766

← NewerPage 7 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.