Chengdu Xingrong Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.890	6.930	6.840	6.870	6.634	16,815,300
2026-04-23	6.800	6.920	6.790	6.910	6.672	20,458,166
2026-04-22	6.820	6.850	6.780	6.800	6.566	12,444,854
2026-04-21	6.680	6.850	6.650	6.840	6.605	27,361,928
2026-04-20	6.620	6.680	6.600	6.670	6.441	16,144,554
2026-04-17	6.660	6.670	6.610	6.620	6.392	18,320,900
2026-04-16	6.680	6.710	6.650	6.660	6.431	17,780,410
2026-04-15	6.600	6.690	6.580	6.680	6.450	23,344,895
2026-04-14	6.630	6.650	6.560	6.580	6.354	17,570,450
2026-04-13	6.670	6.690	6.590	6.600	6.373	22,904,424
2026-04-10	6.650	6.730	6.630	6.700	6.470	21,315,000
2026-04-09	6.690	6.700	6.600	6.620	6.392	19,003,507
2026-04-08	6.650	6.740	6.650	6.730	6.499	24,796,421
2026-04-07	6.640	6.650	6.570	6.590	6.363	16,687,123
2026-04-03	6.730	6.750	6.600	6.630	6.402	22,584,265
2026-04-02	6.820	6.840	6.690	6.730	6.499	19,896,836
2026-04-01	6.870	6.880	6.790	6.840	6.605	17,141,365
2026-03-31	6.790	6.910	6.780	6.820	6.586	19,171,601
2026-03-30	6.820	6.850	6.750	6.800	6.566	17,437,891
2026-03-27	6.880	6.940	6.810	6.860	6.624	20,014,994
2026-03-26	6.880	6.960	6.840	6.910	6.672	25,460,148
2026-03-25	6.750	6.920	6.680	6.880	6.643	32,529,580
2026-03-24	6.620	6.740	6.560	6.740	6.508	30,937,048
2026-03-23	6.920	6.930	6.470	6.510	6.286	64,132,161
2026-03-20	6.950	7.040	6.920	6.930	6.692	27,852,565
2026-03-19	7.010	7.120	6.900	6.930	6.692	43,498,980
2026-03-18	7.100	7.130	7.010	7.040	6.798	25,204,489
2026-03-17	7.130	7.170	7.070	7.070	6.827	21,059,203
2026-03-16	7.210	7.250	7.110	7.130	6.885	28,244,000
2026-03-13	7.220	7.280	7.190	7.210	6.962	33,626,298
2026-03-12	7.090	7.220	7.080	7.180	6.933	33,122,943
2026-03-11	7.050	7.110	6.950	7.100	6.856	31,389,717
2026-03-10	7.050	7.090	7.000	7.050	6.808	20,840,801
2026-03-09	7.040	7.110	7.000	7.020	6.779	30,702,400
2026-03-06	6.900	7.090	6.880	7.070	6.827	32,314,564
2026-03-05	6.930	6.970	6.880	6.910	6.672	35,836,517
2026-03-04	6.970	6.980	6.850	6.870	6.634	43,847,681
2026-03-03	7.190	7.230	6.970	6.980	6.740	62,573,478
2026-03-02	7.190	7.290	7.110	7.190	6.943	58,183,915
2026-02-27	7.280	7.410	7.270	7.380	7.126	32,846,640
2026-02-26	7.210	7.300	7.180	7.270	7.020	20,289,299
2026-02-25	7.180	7.290	7.180	7.210	6.962	24,501,086
2026-02-24	7.100	7.240	7.080	7.170	6.924	25,221,838
2026-02-13	7.130	7.140	7.050	7.050	6.808	22,348,901
2026-02-12	7.190	7.190	7.100	7.130	6.885	18,354,086
2026-02-11	7.140	7.220	7.120	7.190	6.943	17,349,744
2026-02-10	7.170	7.180	7.110	7.130	6.885	15,827,106
2026-02-09	7.220	7.220	7.150	7.170	6.924	19,726,500
2026-02-06	7.210	7.290	7.180	7.190	6.943	23,077,725
2026-02-05	7.200	7.310	7.110	7.240	6.991	33,154,354
2026-02-04	7.100	7.230	7.090	7.200	6.952	22,135,620
2026-02-03	7.160	7.180	7.040	7.110	6.866	25,580,133
2026-02-02	7.280	7.330	7.100	7.110	6.866	31,982,600
2026-01-30	7.210	7.330	7.210	7.320	7.068	22,913,335
2026-01-29	7.240	7.280	7.190	7.230	6.981	19,623,823
2026-01-28	7.260	7.300	7.190	7.210	6.962	33,612,195
2026-01-27	7.360	7.380	7.230	7.260	7.010	19,467,103
2026-01-26	7.360	7.430	7.250	7.360	7.107	29,801,194
2026-01-23	7.390	7.400	7.300	7.330	7.078	17,949,347
2026-01-22	7.290	7.380	7.270	7.380	7.126	21,441,736

← NewerPage 3 of 5 · 244 trading daysOlder →

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.