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
2025-01-21	19.690	19.750	18.900	19.060	19.024	3,649,392
2025-01-20	19.520	19.830	19.300	19.580	19.543	5,565,152
2025-01-17	19.160	21.410	18.500	19.910	19.873	8,819,237
2025-01-16	19.830	20.080	19.370	19.460	19.423	3,361,200
2025-01-15	20.010	20.210	19.630	19.800	19.763	4,277,700
2025-01-14	19.400	20.280	19.400	20.120	20.082	6,436,557
2025-01-13	18.800	19.900	18.030	19.400	19.364	6,180,913
2025-01-10	19.530	19.530	18.620	18.640	18.605	5,860,555
2025-01-09	17.900	19.710	17.550	19.710	19.673	4,375,512
2025-01-08	18.300	18.440	17.250	17.920	17.886	2,943,780
2025-01-07	17.880	18.500	17.780	18.350	18.316	2,394,795
2025-01-06	18.310	18.490	17.510	17.780	17.747	2,918,016
2025-01-03	20.310	20.440	18.400	18.410	18.375	5,463,105
2025-01-02	21.140	21.470	19.580	20.350	20.312	5,393,819
2024-12-31	21.620	22.450	20.750	21.720	21.679	8,422,812
2024-12-30	21.850	22.300	21.160	21.540	21.500	7,660,940
2024-12-27	20.550	22.390	20.180	21.290	21.250	8,383,811
2024-12-26	19.850	20.680	19.800	20.350	20.312	2,985,687
2024-12-25	20.050	20.280	19.350	19.820	19.783	2,770,340
2024-12-24	20.090	20.350	19.430	20.160	20.122	3,082,710
2024-12-23	21.430	21.430	19.720	20.020	19.982	3,608,912
2024-12-20	20.770	21.680	20.770	21.420	21.380	3,726,672
2024-12-19	20.300	21.580	20.200	21.180	21.140	4,525,626
2024-12-18	20.130	20.870	19.380	20.520	20.481	3,948,390
2024-12-17	21.650	21.660	20.070	20.150	20.112	4,310,900
2024-12-16	21.800	22.280	20.820	21.410	21.370	4,887,471
2024-12-13	22.310	22.430	21.800	21.810	21.769	6,147,022
2024-12-12	21.900	22.730	21.520	22.560	22.518	10,468,786
2024-12-11	21.340	22.260	21.200	22.080	22.039	10,382,144
2024-12-10	21.230	21.500	20.890	21.490	21.450	8,824,021
2024-12-09	20.770	21.580	20.500	20.840	20.801	6,724,628
2024-12-06	21.300	21.710	20.650	20.770	20.731	10,315,376
2024-12-05	21.550	22.080	21.000	21.770	21.729	13,487,521
2024-12-04	24.810	24.810	21.500	21.550	21.510	22,661,332
2024-12-03	20.400	22.550	20.220	22.550	22.508	11,225,734
2024-12-02	19.820	21.080	19.820	20.500	20.462	11,370,058
2024-11-29	18.710	20.590	18.280	20.590	20.551	7,664,008
2024-11-28	18.300	19.380	18.200	18.720	18.685	5,420,123
2024-11-27	17.880	18.340	17.200	18.280	18.246	3,203,580
2024-11-26	18.500	18.610	17.850	17.910	17.876	2,592,800
2024-11-25	18.180	18.580	17.810	18.300	18.266	3,881,905
2024-11-22	18.990	19.420	18.120	18.160	18.126	3,907,916
2024-11-21	19.190	19.470	18.700	19.100	19.064	4,285,498
2024-11-20	18.720	19.560	18.520	19.140	19.104	3,998,374
2024-11-19	18.260	18.790	17.930	18.760	18.725	5,052,318
2024-11-18	20.470	20.720	18.250	18.260	18.226	7,092,584
2024-11-15	19.920	21.150	19.920	20.280	20.242	9,890,262
2024-11-14	20.670	20.720	19.600	19.600	19.563	5,538,925
2024-11-13	20.080	21.120	19.650	20.880	20.841	9,030,336
2024-11-12	20.800	20.970	19.880	20.200	20.162	10,427,487
2024-11-11	20.230	21.600	19.890	21.400	21.360	19,149,466
2024-11-08	17.970	19.640	17.860	19.640	19.603	8,067,368
2024-11-07	17.330	17.860	17.330	17.850	17.816	2,529,984
2024-11-06	17.620	17.850	17.470	17.580	17.547	2,551,406
2024-11-05	17.110	17.630	16.850	17.590	17.557	2,952,542
2024-11-04	16.630	16.980	16.450	16.960	16.928	2,138,541
2024-11-01	17.740	17.850	16.550	16.580	16.549	3,655,255
2024-10-31	17.540	17.990	17.420	17.870	17.836	2,816,899
2024-10-30	17.690	17.970	17.290	17.660	17.627	3,133,459
2024-10-29	18.590	18.700	17.720	17.770	17.737	3,637,353

← NewerPage 8 of 21 · 1,217 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.