Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.340	23.470	22.940	22.970	22.653	12,804,746
2023-11-01	23.450	23.520	23.120	23.360	23.038	14,908,898
2023-10-31	23.700	23.780	23.350	23.490	23.166	20,731,278
2023-10-30	23.550	24.240	23.450	23.990	23.659	33,383,400
2023-10-27	22.900	23.960	22.610	23.700	23.373	46,783,495
2023-10-26	22.780	23.190	22.380	23.140	22.821	29,763,536
2023-10-25	22.990	23.400	22.800	23.020	22.703	40,991,976
2023-10-24	20.960	22.970	20.960	22.970	22.653	38,219,093
2023-10-23	21.860	21.980	20.750	20.880	20.592	16,452,148
2023-10-20	21.010	22.400	20.880	21.980	21.677	24,904,818
2023-10-19	21.350	21.690	21.100	21.110	20.819	11,927,080
2023-10-18	22.220	22.330	21.610	21.620	21.322	11,991,830
2023-10-17	22.310	22.730	22.250	22.340	22.032	12,431,694
2023-10-16	23.560	23.600	22.280	22.380	22.072	21,092,208
2023-10-13	23.560	23.900	23.330	23.460	23.137	19,073,420
2023-10-12	22.730	24.200	22.650	23.910	23.580	39,579,517
2023-10-11	22.810	22.960	22.500	22.570	22.259	16,224,517
2023-10-10	22.120	23.580	22.110	22.970	22.653	26,938,749
2023-10-09	22.190	22.320	21.810	22.050	21.746	9,764,066
2023-09-28	22.060	23.100	21.980	22.360	22.052	17,327,506
2023-09-27	21.580	22.680	21.500	22.110	21.805	18,688,959
2023-09-26	22.070	22.140	21.600	21.620	21.322	7,452,451
2023-09-25	22.410	22.450	21.780	22.100	21.795	11,475,874
2023-09-22	22.010	22.570	21.930	22.500	22.190	10,608,520
2023-09-21	22.090	22.320	21.900	22.090	21.786	7,778,948
2023-09-20	22.500	22.500	22.050	22.090	21.786	7,859,651
2023-09-19	22.810	22.940	22.360	22.530	22.219	7,730,103
2023-09-18	22.330	23.390	22.230	22.950	22.634	14,548,856
2023-09-15	22.760	22.870	22.300	22.390	22.081	8,602,822
2023-09-14	22.850	23.030	22.460	22.640	22.328	9,052,028
2023-09-13	23.200	23.490	22.810	22.920	22.604	10,942,053
2023-09-12	23.150	24.300	23.060	23.430	23.107	23,054,993
2023-09-11	22.600	23.280	22.450	23.020	22.703	9,247,619
2023-09-08	23.240	23.290	22.800	22.800	22.486	6,573,725
2023-09-07	23.800	23.800	23.260	23.260	22.939	7,347,039
2023-09-06	23.810	23.920	23.550	23.830	23.502	7,191,475
2023-09-05	23.810	24.110	23.650	23.930	23.600	10,320,166
2023-09-04	23.500	24.420	23.220	23.970	23.640	18,091,876
2023-09-01	22.900	23.520	22.840	23.350	23.028	13,575,210
2023-08-31	23.220	23.260	22.750	22.850	22.535	11,001,567
2023-08-30	23.470	23.770	23.170	23.300	22.979	11,840,141
2023-08-29	22.890	23.500	22.670	23.480	23.156	12,064,956
2023-08-28	24.340	24.340	22.880	22.960	22.644	16,593,947
2023-08-25	23.410	23.530	22.850	22.960	22.644	10,419,250
2023-08-24	23.590	23.950	23.430	23.440	23.117	12,630,787
2023-08-23	24.330	24.330	23.370	23.410	23.087	11,048,051
2023-08-22	24.740	24.970	23.920	24.420	24.083	10,640,638
2023-08-21	24.890	25.200	24.580	24.600	24.261	7,668,889
2023-08-18	25.730	25.790	24.880	24.880	24.537	8,439,400
2023-08-17	25.300	25.890	25.040	25.730	25.375	10,862,070
2023-08-16	25.610	25.950	25.330	25.350	25.001	7,605,781
2023-08-15	26.270	26.430	25.500	25.710	25.356	8,782,037
2023-08-14	26.170	26.280	25.810	26.270	25.908	8,135,794
2023-08-11	26.910	27.030	26.390	26.430	26.066	7,761,952
2023-08-10	27.100	27.400	26.820	26.990	26.618	7,172,306
2023-08-09	27.190	27.300	26.920	27.040	26.667	5,638,700
2023-08-08	27.370	27.450	27.030	27.320	26.943	5,826,376
2023-08-07	27.400	27.540	27.150	27.370	26.993	6,297,223
2023-08-04	27.460	27.770	27.430	27.490	27.111	10,804,606
2023-08-03	27.150	27.540	27.100	27.430	27.052	8,153,140

← NewerPage 13 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.