Chengdu Xingrong Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.710 | 5.920 | 5.710 | 5.770 | 5.095 | 17,009,121 |
| 2021-11-08 | 5.830 | 5.940 | 5.720 | 5.740 | 5.068 | 21,783,446 |
| 2021-11-05 | 5.860 | 5.900 | 5.770 | 5.770 | 5.095 | 15,012,958 |
| 2021-11-04 | 5.860 | 5.930 | 5.770 | 5.880 | 5.192 | 18,974,098 |
| 2021-11-03 | 5.820 | 5.910 | 5.700 | 5.860 | 5.174 | 29,770,375 |
| 2021-11-02 | 6.030 | 6.030 | 5.740 | 5.810 | 5.130 | 43,839,920 |
| 2021-11-01 | 5.910 | 6.100 | 5.800 | 6.070 | 5.360 | 50,280,850 |
| 2021-10-29 | 5.780 | 5.920 | 5.670 | 5.910 | 5.218 | 43,326,483 |
| 2021-10-28 | 5.730 | 5.900 | 5.640 | 5.820 | 5.139 | 49,994,305 |
| 2021-10-27 | 5.590 | 5.740 | 5.560 | 5.700 | 5.033 | 66,012,317 |
| 2021-10-26 | 5.620 | 5.620 | 5.610 | 5.620 | 4.962 | 71,487,326 |
| 2021-10-25 | 5.070 | 5.140 | 5.040 | 5.110 | 4.512 | 8,713,339 |
| 2021-10-22 | 5.180 | 5.180 | 5.070 | 5.080 | 4.486 | 12,918,619 |
| 2021-10-21 | 5.220 | 5.240 | 5.140 | 5.180 | 4.574 | 16,902,903 |
| 2021-10-20 | 5.260 | 5.270 | 5.200 | 5.200 | 4.591 | 13,267,409 |
| 2021-10-19 | 5.260 | 5.280 | 5.200 | 5.260 | 4.644 | 11,452,646 |
| 2021-10-18 | 5.250 | 5.340 | 5.220 | 5.260 | 4.644 | 13,934,905 |
| 2021-10-15 | 5.330 | 5.340 | 5.200 | 5.260 | 4.644 | 13,449,156 |
| 2021-10-14 | 5.290 | 5.380 | 5.230 | 5.330 | 4.706 | 11,355,195 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2352 CNY |
| 2025-06-19 | 0.1870 CNY |
| 2024-06-26 | 0.1700 CNY |
| 2023-06-28 | 0.1120 CNY |
| 2022-07-11 | 0.1020 CNY |
| 2021-07-06 | 0.1000 CNY |
| 2020-06-16 | 0.0900 CNY |
| 2019-05-17 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.