Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	49.200	49.830	48.420	48.920	47.308	28,173,054
2022-11-04	45.730	49.650	45.180	48.740	47.134	40,268,931
2022-11-03	44.000	46.820	43.530	45.650	44.146	24,740,856
2022-11-02	45.150	45.840	44.590	45.350	43.856	18,212,016
2022-11-01	43.100	45.490	43.100	45.470	43.972	24,387,578
2022-10-31	42.510	43.860	42.500	43.220	41.796	14,235,014
2022-10-28	44.300	44.610	42.900	43.000	41.583	15,632,530
2022-10-27	46.400	47.100	44.950	44.970	43.488	19,924,693
2022-10-26	45.000	46.680	45.000	46.090	44.571	26,214,188
2022-10-25	44.000	45.600	42.090	45.170	43.682	34,170,334
2022-10-24	46.700	47.740	45.430	46.200	44.678	18,451,605
2022-10-21	46.840	47.290	45.600	45.950	44.436	13,700,305
2022-10-20	47.600	47.890	46.300	46.810	45.268	19,811,614
2022-10-19	48.380	50.110	48.000	48.370	46.776	23,865,373
2022-10-18	48.820	49.260	47.740	48.250	46.660	17,038,398
2022-10-17	48.000	48.560	47.230	48.280	46.689	17,407,284
2022-10-14	47.500	49.250	47.250	48.780	47.173	23,401,012
2022-10-13	47.000	47.660	46.800	46.850	45.306	15,911,081
2022-10-12	47.560	48.170	45.100	48.170	46.583	21,165,961
2022-10-11	46.600	47.900	46.600	47.400	45.838	15,438,779
2022-10-10	46.890	47.600	45.820	46.200	44.678	12,840,701
2022-09-30	48.460	48.460	46.630	46.760	45.219	14,217,386
2022-09-29	47.050	48.450	47.050	47.800	46.225	20,440,995
2022-09-28	49.900	50.130	46.480	46.480	44.949	27,016,290
2022-09-27	50.620	50.940	48.690	50.270	48.614	20,219,267
2022-09-26	50.000	52.100	49.770	50.480	48.817	17,872,566
2022-09-23	53.470	53.580	50.800	51.450	49.755	21,413,031
2022-09-22	53.500	54.770	52.800	53.520	51.757	16,299,176
2022-09-21	53.950	54.660	53.520	54.160	52.376	20,676,707
2022-09-20	51.900	55.050	51.450	54.190	52.405	36,728,196
2022-09-19	50.490	51.990	50.490	51.320	49.629	16,641,920
2022-09-16	52.200	52.750	49.500	51.380	49.687	26,198,816
2022-09-15	55.580	56.650	52.550	53.290	51.534	36,425,989
2022-09-14	53.000	56.460	52.810	55.300	53.478	36,619,029
2022-09-13	53.800	54.950	52.890	53.930	52.153	23,654,861
2022-09-09	52.400	53.860	52.080	53.370	51.612	24,931,820
2022-09-08	53.290	53.400	51.910	52.010	50.296	15,331,515
2022-09-07	52.590	53.650	52.330	52.940	51.196	20,690,382
2022-09-06	51.920	53.930	51.300	53.490	51.728	31,056,549
2022-09-05	51.110	51.690	50.500	51.430	49.735	15,446,524
2022-09-02	52.360	52.460	51.000	51.700	49.997	19,462,617
2022-09-01	52.650	53.390	51.400	51.570	49.871	21,362,943
2022-08-31	54.760	55.990	52.260	53.180	51.428	34,209,725
2022-08-30	56.250	56.620	54.810	55.310	53.488	28,139,126
2022-08-29	55.750	56.740	55.050	55.900	54.058	26,799,611
2022-08-26	56.300	59.200	55.330	56.860	54.987	42,964,439
2022-08-25	58.580	58.800	54.000	55.630	53.797	46,852,623
2022-08-24	61.480	62.500	57.700	58.000	56.089	48,529,572
2022-08-23	62.000	63.190	60.360	60.950	58.942	69,098,705
2022-08-22	54.530	60.240	53.350	60.240	58.255	49,932,658
2022-08-19	56.150	56.170	54.750	54.760	52.956	20,062,581
2022-08-18	56.400	57.200	56.000	56.190	54.339	17,777,117
2022-08-17	57.600	57.780	55.890	56.840	54.967	29,034,227
2022-08-16	58.830	58.980	57.660	57.930	56.021	23,332,356
2022-08-15	56.810	59.590	56.810	58.740	56.805	37,548,074
2022-08-12	57.110	58.740	56.880	56.900	55.025	23,346,955
2022-08-11	57.760	57.900	55.940	57.650	55.751	28,669,317
2022-08-10	59.500	59.680	56.980	57.500	55.605	33,026,531
2022-08-09	58.400	59.750	57.620	58.720	56.785	33,496,679
2022-08-08	57.510	59.360	56.560	58.400	56.476	41,412,232

← NewerPage 17 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.