Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.240	12.370	12.090	12.320	12.320	7,123,176
2024-07-29	12.590	12.630	12.210	12.280	12.280	10,059,132
2024-07-26	12.350	12.920	12.350	12.590	12.590	10,787,300
2024-07-25	11.940	12.600	11.880	12.380	12.380	15,077,000
2024-07-24	12.460	12.590	12.010	12.020	12.020	13,164,552
2024-07-23	13.030	13.110	12.500	12.520	12.520	11,389,098
2024-07-22	13.190	13.390	13.000	13.040	13.040	13,420,600
2024-07-19	13.200	13.470	12.960	13.210	13.210	11,284,700
2024-07-18	13.200	13.270	12.880	13.260	13.260	10,231,400
2024-07-17	13.520	13.540	13.270	13.290	13.290	10,627,867
2024-07-16	13.480	13.710	13.390	13.510	13.510	11,506,372
2024-07-15	13.720	13.890	13.400	13.610	13.610	16,767,051
2024-07-12	14.050	14.250	13.760	13.850	13.850	30,202,096
2024-07-11	12.980	13.930	12.910	13.930	13.930	20,113,963
2024-07-10	12.640	13.250	12.400	12.660	12.660	15,291,861
2024-07-09	12.730	12.880	12.270	12.670	12.670	14,776,662
2024-07-08	13.200	13.200	12.740	12.810	12.810	8,324,952
2024-07-05	13.260	13.350	13.050	13.260	13.260	6,775,038
2024-07-04	13.800	13.930	13.300	13.320	13.320	7,492,238
2024-07-03	13.740	14.010	13.630	13.760	13.760	7,760,400
2024-07-02	13.820	13.980	13.660	13.720	13.720	8,014,950
2024-07-01	13.430	13.890	13.300	13.820	13.820	11,232,801
2024-06-28	13.640	13.980	13.380	13.420	13.420	12,227,213
2024-06-27	14.090	14.450	13.690	13.760	13.760	18,265,723
2024-06-26	13.440	14.210	13.260	14.180	14.180	17,061,613
2024-06-25	13.280	13.600	13.250	13.410	13.410	10,716,347
2024-06-24	13.400	13.550	13.270	13.320	13.320	12,065,390
2024-06-21	13.910	14.120	13.580	13.590	13.590	10,787,942
2024-06-20	14.350	14.420	13.960	13.960	13.960	10,114,158
2024-06-19	14.770	14.860	14.440	14.450	14.450	8,227,121
2024-06-18	14.880	15.060	14.710	14.750	14.750	8,442,296
2024-06-17	14.750	15.100	14.670	14.880	14.880	9,604,241
2024-06-14	15.050	15.120	14.720	14.910	14.910	10,349,174
2024-06-13	15.400	15.470	15.040	15.060	15.060	8,400,148
2024-06-12	15.340	15.460	15.220	15.390	15.390	5,357,373
2024-06-11	15.170	15.730	14.980	15.390	15.390	7,175,294
2024-06-07	15.350	15.580	15.200	15.260	15.260	8,116,700
2024-06-06	15.980	16.250	15.270	15.350	15.350	12,151,442
2024-06-05	15.830	16.040	15.740	15.740	15.740	6,215,100
2024-06-04	15.690	15.970	15.530	15.930	15.930	7,774,416
2024-06-03	16.280	16.290	15.620	15.780	15.780	12,867,800
2024-05-31	16.510	16.630	16.190	16.190	16.190	12,736,529
2024-05-30	16.760	16.860	16.500	16.560	16.560	7,364,797
2024-05-29	16.350	16.940	16.320	16.760	16.760	12,173,100
2024-05-28	16.450	16.760	16.310	16.400	16.400	6,904,696
2024-05-27	16.500	16.660	16.060	16.560	16.560	8,846,759
2024-05-24	16.310	16.730	16.310	16.400	16.400	10,903,194
2024-05-23	16.950	16.950	16.310	16.370	16.370	15,325,354
2024-05-22	16.920	17.120	16.600	17.090	17.090	17,831,423
2024-05-21	17.450	17.500	16.830	16.930	16.930	13,290,546
2024-05-20	17.700	17.870	17.420	17.470	17.470	11,517,502
2024-05-17	17.730	17.830	17.510	17.830	17.830	8,519,087
2024-05-16	17.940	18.120	17.700	17.720	17.720	6,335,332
2024-05-15	18.280	18.530	17.910	17.940	17.940	7,551,000
2024-05-14	18.480	18.690	18.200	18.290	18.290	7,873,423
2024-05-13	18.540	18.540	18.060	18.420	18.420	7,956,400
2024-05-10	18.900	19.100	18.470	18.620	18.620	8,564,800
2024-05-09	18.360	19.110	18.360	18.890	18.890	14,142,526
2024-05-08	18.540	18.540	18.180	18.200	18.200	6,049,403
2024-05-07	18.570	18.690	18.490	18.580	18.580	7,627,802

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.2400 CNY
2023-04-06	0.6500 CNY
2022-05-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.