Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	41.390	41.600	40.830	41.030	39.678	12,280,281
2023-02-06	41.610	41.650	40.890	41.100	39.746	10,735,572
2023-02-03	41.700	42.200	41.050	41.850	40.471	16,579,772
2023-02-02	42.660	42.670	41.630	41.890	40.510	18,187,616
2023-02-01	42.720	43.090	42.180	42.660	41.254	23,128,305
2023-01-31	42.470	43.000	42.110	42.740	41.332	15,005,931
2023-01-30	43.000	43.750	42.500	42.570	41.167	33,694,081
2023-01-20	40.420	42.630	40.100	41.940	40.558	29,384,743
2023-01-19	40.700	40.930	39.940	40.330	39.001	11,615,638
2023-01-18	40.510	41.330	40.280	40.520	39.185	13,792,446
2023-01-17	41.020	41.020	40.030	40.440	39.108	14,500,732
2023-01-16	39.190	41.140	38.960	41.000	39.649	26,013,026
2023-01-13	39.700	40.250	39.150	39.200	37.908	13,496,168
2023-01-12	39.400	40.910	39.400	39.590	38.286	20,602,880
2023-01-11	39.650	40.080	39.140	39.170	37.879	11,740,900
2023-01-10	39.310	39.920	38.960	39.750	38.440	16,150,512
2023-01-09	39.710	40.350	39.380	39.630	38.324	17,466,430
2023-01-06	38.560	39.990	38.220	39.630	38.324	25,546,484
2023-01-05	37.650	39.160	37.420	38.780	37.502	23,985,578
2023-01-04	38.300	38.850	37.280	37.380	36.148	14,974,240
2023-01-03	37.400	38.870	37.080	38.550	37.280	18,684,425
2022-12-30	38.850	38.990	37.380	37.490	36.255	21,402,516
2022-12-29	38.930	39.720	38.600	38.650	37.377	12,448,903
2022-12-28	39.240	39.620	38.520	39.150	37.860	12,073,875
2022-12-27	39.430	40.020	39.120	39.840	38.527	10,394,431
2022-12-26	38.680	39.440	38.430	39.430	38.131	11,305,147
2022-12-23	38.390	38.900	38.150	38.750	37.473	10,526,790
2022-12-22	40.400	40.550	38.490	38.600	37.328	16,833,144
2022-12-21	40.180	41.090	39.430	40.210	38.885	11,843,903
2022-12-20	41.150	41.150	39.760	40.090	38.769	13,599,276
2022-12-19	40.570	42.560	40.410	41.340	39.978	19,707,912
2022-12-16	41.800	42.080	40.230	40.690	39.349	17,434,717
2022-12-15	41.450	42.330	41.100	42.280	40.887	12,091,445
2022-12-14	41.800	42.650	41.510	41.690	40.316	10,989,295
2022-12-13	42.460	43.280	41.600	41.850	40.471	14,247,701
2022-12-12	43.500	43.500	42.200	42.460	41.061	21,307,500
2022-12-09	43.160	44.180	42.800	43.560	42.125	23,746,833
2022-12-08	43.920	44.830	43.100	43.500	42.067	20,461,876
2022-12-07	42.940	44.760	42.680	43.980	42.531	32,606,843
2022-12-06	41.700	43.220	41.050	42.550	41.148	22,865,554
2022-12-05	42.000	42.210	41.680	41.780	40.403	12,962,599
2022-12-02	42.460	42.700	42.000	42.200	40.810	10,300,498
2022-12-01	42.600	43.040	42.510	42.600	41.196	13,672,372
2022-11-30	41.730	43.180	41.480	42.380	40.984	18,626,286
2022-11-29	41.570	42.320	41.170	41.950	40.568	12,585,007
2022-11-28	42.120	42.120	40.840	41.650	40.278	13,288,531
2022-11-25	44.000	44.000	42.500	42.660	41.254	14,092,635
2022-11-24	43.910	44.850	43.490	44.120	42.666	13,902,527
2022-11-23	43.570	43.960	42.910	43.790	42.347	11,592,876
2022-11-22	44.520	44.620	43.410	43.570	42.134	15,820,934
2022-11-21	44.290	45.510	43.900	44.800	43.324	18,797,816
2022-11-18	45.140	45.380	43.770	43.850	42.405	16,941,201
2022-11-17	46.220	46.470	44.500	45.230	43.740	14,652,242
2022-11-16	46.810	46.990	46.180	46.260	44.736	11,123,194
2022-11-15	46.390	47.460	45.700	47.170	45.616	13,485,631
2022-11-14	47.980	48.360	46.220	46.390	44.862	15,286,681
2022-11-11	49.100	49.360	47.710	47.960	46.380	15,821,842
2022-11-10	48.430	48.980	47.290	47.510	45.945	17,416,706
2022-11-09	49.990	50.210	48.810	48.820	47.211	18,483,421
2022-11-08	48.920	50.110	48.480	49.220	47.598	19,663,348

← NewerPage 16 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.