Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.500	24.080	23.150	23.260	22.939	26,592,100
2024-01-25	22.800	23.840	22.720	23.760	23.433	36,895,406
2024-01-24	23.020	23.230	22.050	23.140	22.821	33,726,615
2024-01-23	22.000	23.330	21.890	23.050	22.732	38,094,907
2024-01-22	22.710	23.710	22.100	22.140	21.835	44,922,217
2024-01-19	23.040	24.390	22.850	23.410	23.087	70,543,708
2024-01-18	21.500	22.230	21.400	22.170	21.864	17,881,729
2024-01-17	22.910	22.910	21.680	21.820	21.519	22,026,315
2024-01-16	22.440	22.930	22.390	22.910	22.594	16,476,751
2024-01-15	22.860	23.030	22.450	22.530	22.219	11,754,156
2024-01-12	23.010	23.320	22.810	22.900	22.584	20,281,314
2024-01-11	21.970	23.670	21.840	23.160	22.841	35,590,190
2024-01-10	21.700	22.280	21.470	21.890	21.588	12,554,222
2024-01-09	21.750	22.160	21.040	21.860	21.559	14,773,536
2024-01-08	21.670	22.730	21.620	21.820	21.519	16,305,284
2024-01-05	21.920	22.680	21.680	21.780	21.480	14,308,826
2024-01-04	22.450	22.450	21.910	21.990	21.687	8,313,508
2024-01-03	22.320	22.590	22.210	22.510	22.200	8,929,005
2024-01-02	22.770	22.800	22.330	22.330	22.022	10,466,845
2023-12-29	22.700	22.940	22.620	22.750	22.436	12,661,663
2023-12-28	21.480	22.880	21.480	22.740	22.427	24,580,278
2023-12-27	22.000	22.080	21.350	21.600	21.302	8,191,918
2023-12-26	22.270	22.340	21.910	22.000	21.697	7,232,384
2023-12-25	22.080	22.390	22.050	22.200	21.894	7,388,202
2023-12-22	21.740	22.560	21.460	22.240	21.933	15,477,874
2023-12-21	21.450	21.980	21.330	21.820	21.519	8,409,215
2023-12-20	21.740	21.900	21.620	21.640	21.342	6,949,481
2023-12-19	21.650	21.970	21.560	21.720	21.421	5,695,727
2023-12-18	21.900	22.370	21.520	21.840	21.539	9,068,643
2023-12-15	21.970	22.580	21.950	22.090	21.786	14,311,279
2023-12-14	22.270	22.340	21.800	21.860	21.559	8,438,392
2023-12-13	22.460	22.550	21.770	21.870	21.569	10,679,619
2023-12-12	22.400	22.600	22.270	22.440	22.131	9,118,110
2023-12-11	23.040	23.050	22.100	22.600	22.289	18,640,281
2023-12-08	23.780	23.910	23.120	23.250	22.930	16,992,261
2023-12-07	23.650	23.660	23.110	23.380	23.058	19,297,888
2023-12-06	22.300	24.150	22.230	23.670	23.344	40,408,253
2023-12-05	22.110	23.000	22.010	22.430	22.121	22,623,520
2023-12-04	21.920	22.550	21.920	22.260	21.953	12,569,675
2023-12-01	21.800	22.440	21.680	22.120	21.815	10,342,524
2023-11-30	21.860	21.950	21.660	21.750	21.450	6,341,562
2023-11-29	22.140	22.210	21.880	21.950	21.647	6,990,343
2023-11-28	21.730	22.210	21.570	22.210	21.904	9,733,929
2023-11-27	22.010	22.190	21.650	21.760	21.460	11,683,366
2023-11-24	22.210	22.540	22.040	22.290	21.983	11,802,285
2023-11-23	22.090	22.290	21.950	22.290	21.983	11,764,632
2023-11-22	23.050	23.210	22.170	22.190	21.884	24,600,790
2023-11-21	23.880	23.970	23.240	23.290	22.969	15,141,813
2023-11-20	23.890	23.920	23.560	23.850	23.521	11,015,371
2023-11-17	23.510	23.840	23.500	23.770	23.442	11,073,727
2023-11-16	24.310	24.440	23.740	23.740	23.413	21,040,744
2023-11-15	24.000	24.560	23.830	24.460	24.123	38,298,410
2023-11-14	23.680	23.830	23.320	23.590	23.265	15,906,241
2023-11-13	24.010	24.170	23.700	23.740	23.413	19,246,478
2023-11-10	23.500	24.190	23.050	24.000	23.669	37,616,169
2023-11-09	23.170	23.680	23.110	23.410	23.087	20,320,025
2023-11-08	23.110	23.490	23.020	23.280	22.959	16,339,496
2023-11-07	23.370	23.380	23.010	23.250	22.930	18,585,142
2023-11-06	23.110	23.610	23.040	23.540	23.216	26,729,788
2023-11-03	23.000	23.150	22.830	22.970	22.653	14,723,568

← NewerPage 12 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.