Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.420	27.540	27.230	27.260	26.884	7,556,343
2023-08-01	27.500	27.530	27.170	27.420	27.042	7,463,112
2023-07-31	27.400	27.930	27.300	27.520	27.141	13,169,422
2023-07-28	26.740	27.390	26.450	27.290	26.914	12,165,424
2023-07-27	27.160	27.400	26.850	26.900	26.529	9,811,889
2023-07-26	27.480	27.680	27.040	27.160	26.786	12,113,481
2023-07-25	27.300	27.570	26.990	27.480	27.101	18,673,400
2023-07-24	27.510	27.520	26.700	26.840	26.470	16,453,372
2023-07-21	28.010	28.200	27.280	27.700	27.318	14,274,660
2023-07-20	28.200	28.760	28.200	28.280	27.890	16,106,176
2023-07-19	29.190	29.200	27.920	28.120	27.732	21,971,815
2023-07-18	29.550	29.600	29.080	29.200	28.798	11,099,674
2023-07-17	30.210	30.300	29.170	29.440	29.034	17,296,601
2023-07-14	30.970	30.970	30.290	30.410	29.991	15,181,612
2023-07-13	30.910	31.400	30.740	31.100	30.671	12,612,838
2023-07-12	31.540	31.800	31.190	31.230	30.800	8,857,551
2023-07-11	31.400	31.640	31.050	31.600	31.164	8,328,460
2023-07-10	31.000	32.240	30.990	31.490	31.056	12,001,401
2023-07-07	31.010	31.060	30.610	30.710	30.287	8,249,839
2023-07-06	32.010	32.020	31.080	31.090	30.661	14,857,487
2023-07-05	31.880	32.280	31.730	32.140	31.697	12,226,848
2023-07-04	32.000	32.230	31.580	31.960	31.519	9,431,068
2023-07-03	31.970	32.350	31.710	31.990	31.549	13,272,830
2023-06-30	31.180	32.080	31.160	31.870	31.431	16,488,000
2023-06-29	31.200	31.440	30.880	31.110	30.681	8,555,357
2023-06-28	31.530	31.720	31.070	31.390	30.957	8,490,332
2023-06-27	31.740	31.900	30.800	31.710	31.273	13,054,503
2023-06-26	31.360	32.200	31.200	31.710	31.273	11,190,127
2023-06-21	32.510	33.050	31.700	31.700	31.263	15,001,850
2023-06-20	33.320	33.430	32.570	32.790	32.338	14,820,800
2023-06-19	34.050	34.060	33.130	33.310	32.851	15,645,245
2023-06-16	34.060	34.250	33.500	34.050	33.581	19,123,836
2023-06-15	33.000	34.280	32.300	34.070	33.600	32,929,512
2023-06-14	34.020	34.290	32.800	32.870	32.417	20,071,757
2023-06-13	33.730	33.950	33.400	33.760	33.295	13,254,138
2023-06-12	34.190	34.440	33.260	33.670	33.206	24,706,455
2023-06-09	33.460	35.300	33.340	34.650	34.172	42,232,846
2023-06-08	32.680	34.910	32.680	33.730	33.265	36,192,393
2023-06-07	33.300	33.620	32.170	32.500	32.052	15,139,909
2023-06-06	33.800	34.210	32.980	33.100	32.644	19,934,327
2023-06-05	33.540	34.490	33.030	34.070	33.600	32,983,567
2023-06-02	30.600	33.540	30.600	33.540	33.078	24,411,299
2023-06-01	30.240	31.300	29.820	30.490	30.070	12,644,874
2023-05-31	31.270	31.330	30.070	30.220	29.803	14,735,112
2023-05-30	31.460	31.550	30.700	31.210	30.780	9,036,406
2023-05-29	31.950	31.990	31.090	31.530	31.095	11,722,664
2023-05-26	32.800	32.820	31.420	31.770	31.332	12,516,788
2023-05-25	33.180	33.410	32.480	32.820	32.368	13,560,794
2023-05-24	33.800	34.060	33.500	33.560	33.097	9,207,842
2023-05-23	34.010	34.470	33.830	33.950	33.482	16,828,218
2023-05-22	33.890	34.350	33.730	34.030	33.561	8,319,096
2023-05-19	33.800	34.230	33.380	33.950	33.482	11,056,846
2023-05-18	34.130	34.400	33.590	33.990	33.521	14,399,790
2023-05-17	34.350	34.650	33.780	34.120	33.650	15,637,143
2023-05-16	35.000	35.450	34.320	34.620	34.143	36,220,849
2023-05-15	31.470	34.400	31.470	34.400	33.926	42,439,866
2023-05-12	31.680	32.300	30.850	31.270	30.839	13,072,747
2023-05-11	31.010	31.650	30.720	31.280	30.849	10,508,034
2023-05-10	30.300	31.500	30.170	30.970	30.543	13,385,047
2023-05-09	30.900	31.210	30.280	30.290	29.872	11,892,586

← NewerPage 14 of 21 · 1,212 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.