Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	18.300	18.740	18.300	18.570	18.570	11,271,628
2024-04-30	18.380	18.580	17.930	17.950	17.950	8,810,639
2024-04-29	17.400	18.450	17.350	18.380	18.380	14,463,382
2024-04-26	17.150	17.780	17.110	17.750	17.750	11,752,170
2024-04-25	17.040	17.670	17.010	17.410	17.170	10,887,059
2024-04-24	17.300	17.500	16.820	17.180	16.943	15,320,774
2024-04-23	18.460	18.500	17.950	18.090	17.841	7,378,385
2024-04-22	18.470	18.810	18.190	18.460	18.206	6,045,305
2024-04-19	18.830	19.040	18.450	18.480	18.225	6,949,297
2024-04-18	18.930	19.390	18.550	19.000	18.738	8,857,491
2024-04-17	18.300	18.950	18.300	18.940	18.679	8,992,212
2024-04-16	19.150	19.470	18.150	18.210	17.959	12,107,570
2024-04-15	19.650	20.050	19.070	19.430	19.162	9,954,423
2024-04-12	20.150	20.330	19.700	19.700	19.428	7,659,885
2024-04-11	20.230	20.500	19.890	20.150	19.872	8,831,787
2024-04-10	20.850	20.860	20.320	20.410	20.129	8,933,281
2024-04-09	20.310	21.050	20.180	20.860	20.572	14,053,770
2024-04-08	20.410	21.040	20.250	20.290	20.010	15,181,257
2024-04-03	20.400	20.830	20.240	20.680	20.395	16,085,514
2024-04-02	20.330	20.570	20.030	20.470	20.188	13,618,253
2024-04-01	19.300	20.300	19.300	20.300	20.020	16,490,526
2024-03-29	19.190	19.540	19.140	19.280	19.014	4,749,778
2024-03-28	19.150	19.480	19.060	19.220	18.955	9,839,222
2024-03-27	19.910	19.940	19.140	19.150	18.886	8,196,631
2024-03-26	19.580	20.150	19.510	19.990	19.714	10,000,870
2024-03-25	20.050	20.260	19.550	19.560	19.290	10,085,774
2024-03-22	21.160	21.180	20.150	20.150	19.872	16,301,823
2024-03-21	21.530	21.680	21.110	21.140	20.849	11,222,113
2024-03-20	21.520	21.800	21.410	21.560	21.263	7,952,870
2024-03-19	21.800	22.040	21.600	21.620	21.322	10,493,868
2024-03-18	21.850	21.970	21.560	21.880	21.578	10,772,117
2024-03-15	21.400	21.780	21.050	21.720	21.421	11,710,927
2024-03-14	21.830	22.070	21.300	21.450	21.154	11,095,179
2024-03-13	21.960	22.200	21.730	21.830	21.529	9,937,891
2024-03-12	22.030	22.280	21.700	22.020	21.717	14,792,266
2024-03-11	21.100	22.180	21.100	21.990	21.687	22,337,515
2024-03-08	20.890	21.210	20.730	20.940	20.651	7,841,858
2024-03-07	21.310	21.560	20.900	20.900	20.612	11,359,351
2024-03-06	21.040	21.630	20.770	21.230	20.937	12,303,316
2024-03-05	21.590	21.620	21.140	21.270	20.977	15,558,700
2024-03-04	22.220	22.660	21.800	21.870	21.569	18,927,599
2024-03-01	21.990	22.390	21.840	22.020	21.717	18,497,630
2024-02-29	20.630	21.980	20.580	21.910	21.608	25,598,220
2024-02-28	21.160	22.170	20.700	20.710	20.425	29,873,068
2024-02-27	20.470	20.980	20.390	20.980	20.691	13,379,043
2024-02-26	20.730	20.940	20.490	20.630	20.346	12,690,382
2024-02-23	20.470	20.770	20.260	20.730	20.444	13,292,672
2024-02-22	20.200	20.530	20.130	20.490	20.208	12,545,455
2024-02-21	19.860	21.100	19.800	20.410	20.129	19,714,587
2024-02-20	19.980	20.180	19.740	20.150	19.872	11,860,524
2024-02-19	20.400	20.480	19.850	20.100	19.823	13,272,090
2024-02-08	20.290	21.390	20.160	20.220	19.941	22,568,103
2024-02-07	19.180	20.270	19.090	20.240	19.961	24,080,059
2024-02-06	17.460	19.170	17.280	19.140	18.876	19,805,888
2024-02-05	18.630	18.790	17.250	17.660	17.417	22,654,921
2024-02-02	19.810	20.140	17.960	19.070	18.807	24,868,699
2024-02-01	19.830	20.090	19.120	19.960	19.685	20,522,594
2024-01-31	21.410	21.440	19.870	20.280	20.000	43,776,768
2024-01-30	21.810	22.640	21.780	22.080	21.776	17,138,693
2024-01-29	23.060	23.190	22.000	22.030	21.726	25,428,079

← NewerPage 11 of 21 · 1,220 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.