Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30.950	31.390	30.560	30.990	30.563	9,268,630
2023-05-05	31.450	31.510	30.600	30.950	30.523	9,461,190
2023-05-04	31.620	32.280	31.310	31.450	31.017	11,809,307
2023-04-28	32.010	32.790	31.680	31.760	31.322	12,737,918
2023-04-27	32.510	32.760	31.970	32.000	31.559	10,135,296
2023-04-26	31.170	33.580	30.600	32.510	32.062	21,836,668
2023-04-25	34.090	34.240	30.840	31.300	30.869	25,869,649
2023-04-24	33.900	34.680	32.410	34.170	33.699	15,352,769
2023-04-21	34.390	34.950	33.800	33.800	33.334	14,010,212
2023-04-20	35.290	35.300	34.300	34.580	34.103	14,655,473
2023-04-19	35.780	36.150	35.230	35.480	34.991	15,814,219
2023-04-18	35.700	36.750	35.610	35.780	35.287	23,662,916
2023-04-17	35.480	36.500	35.290	35.680	35.188	20,356,893
2023-04-14	33.720	36.000	33.720	35.420	34.932	37,539,440
2023-04-13	34.480	34.480	33.630	33.720	33.255	12,881,736
2023-04-12	34.980	35.240	34.390	34.530	34.054	19,705,686
2023-04-11	33.680	35.800	33.400	35.360	34.873	31,151,497
2023-04-10	33.240	33.830	33.200	33.800	33.334	14,020,895
2023-04-07	33.380	33.700	33.200	33.240	32.782	10,499,338
2023-04-06	33.990	33.990	33.250	33.450	32.989	13,013,493
2023-04-04	35.260	35.400	34.400	34.580	33.441	13,236,673
2023-04-03	34.530	35.600	34.200	35.480	34.311	18,459,465
2023-03-31	34.450	34.880	34.360	34.530	33.392	10,125,749
2023-03-30	34.120	34.540	33.680	34.410	33.276	11,611,817
2023-03-29	34.260	34.870	33.970	34.050	32.928	13,978,534
2023-03-28	35.340	35.490	34.090	34.270	33.141	15,246,279
2023-03-27	35.830	35.830	35.010	35.330	34.166	11,582,110
2023-03-24	36.180	36.380	35.820	35.860	34.678	8,451,042
2023-03-23	36.270	36.540	36.050	36.180	34.988	7,653,644
2023-03-22	36.900	37.080	36.360	36.490	35.288	9,528,858
2023-03-21	36.100	36.790	36.010	36.720	35.510	12,608,723
2023-03-20	35.820	36.460	35.450	36.100	34.911	11,825,712
2023-03-17	35.600	36.190	35.530	35.780	34.601	8,986,138
2023-03-16	36.000	36.200	35.350	35.370	34.205	8,151,067
2023-03-15	36.500	36.750	36.340	36.380	35.181	8,228,879
2023-03-14	35.700	36.980	35.280	36.440	35.239	18,505,239
2023-03-13	36.360	36.500	35.340	35.780	34.601	13,035,523
2023-03-10	36.850	37.100	36.400	36.520	35.317	10,859,096
2023-03-09	37.100	37.450	36.930	37.100	35.878	8,442,333
2023-03-08	37.300	37.430	36.820	37.100	35.878	8,845,066
2023-03-07	38.200	38.380	37.300	37.300	36.071	16,486,444
2023-03-06	37.770	38.100	37.200	38.030	36.777	12,995,375
2023-03-03	37.840	38.020	37.270	37.770	36.526	8,066,216
2023-03-02	38.310	38.330	37.690	37.790	36.545	9,685,037
2023-03-01	38.350	38.360	37.890	38.280	37.019	9,770,691
2023-02-28	38.170	38.280	37.670	38.000	36.748	9,189,987
2023-02-27	38.100	38.740	37.900	38.100	36.845	10,358,449
2023-02-24	38.580	38.740	37.810	38.130	36.874	9,926,638
2023-02-23	38.080	38.690	38.050	38.570	37.299	11,109,546
2023-02-22	38.000	38.280	37.650	38.150	36.893	10,232,886
2023-02-21	38.000	38.630	37.830	38.350	37.086	15,933,880
2023-02-20	37.680	38.000	36.410	38.000	36.748	23,331,762
2023-02-17	38.800	38.850	37.880	38.090	36.835	12,856,785
2023-02-16	39.630	39.880	38.370	38.630	37.357	15,913,466
2023-02-15	40.280	40.480	39.550	39.680	38.373	13,442,932
2023-02-14	40.480	40.720	40.010	40.260	38.934	11,210,334
2023-02-13	40.490	40.800	40.350	40.440	39.108	11,101,662
2023-02-10	41.240	41.240	40.300	40.490	39.156	14,771,953
2023-02-09	41.060	41.390	40.400	41.390	40.026	14,801,279
2023-02-08	41.290	42.090	40.950	41.360	39.997	20,723,739

← NewerPage 15 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.