Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	56.500	57.800	54.550	57.530	55.634	42,134,550
2022-08-04	54.000	58.000	53.990	56.720	54.851	46,613,638
2022-08-03	54.340	55.560	53.100	53.230	51.476	26,307,974
2022-08-02	56.010	56.050	53.600	53.990	52.211	35,808,753
2022-08-01	56.580	57.550	53.950	57.400	55.509	38,043,384
2022-07-29	57.210	57.580	56.600	56.700	54.832	26,412,545
2022-07-28	58.950	59.200	57.050	57.150	55.267	34,206,891
2022-07-27	59.750	59.900	56.390	58.600	56.669	43,540,038
2022-07-26	57.500	59.850	57.020	58.440	56.514	42,589,133
2022-07-25	57.120	59.230	56.600	56.960	55.083	34,426,139
2022-07-22	56.810	57.410	55.950	57.120	55.238	23,937,410
2022-07-21	59.190	59.280	56.200	56.280	54.426	37,197,104
2022-07-20	60.500	61.650	59.100	59.700	57.733	25,173,660
2022-07-19	59.500	60.920	58.420	59.170	57.220	23,672,918
2022-07-18	60.320	61.210	58.010	59.260	57.307	26,486,687
2022-07-15	59.610	62.810	59.120	60.240	58.255	32,690,596
2022-07-14	59.000	61.000	57.580	59.610	57.646	34,890,145
2022-07-13	60.490	61.110	57.980	60.330	58.342	34,834,263
2022-07-12	62.810	63.750	59.690	60.400	58.410	41,412,434
2022-07-11	68.000	69.600	62.440	63.200	61.118	53,850,447
2022-07-08	69.600	72.500	69.300	69.380	67.094	35,900,869
2022-07-07	68.870	69.800	67.000	68.810	66.543	26,758,625
2022-07-06	69.230	70.350	67.810	68.690	66.427	31,254,471
2022-07-05	68.390	69.460	67.190	69.250	66.968	38,949,450
2022-07-04	66.900	70.180	66.450	68.390	66.137	62,584,403
2022-07-01	60.190	66.400	60.070	66.400	64.212	42,005,784
2022-06-30	59.800	61.500	59.500	60.360	58.371	32,855,700
2022-06-29	60.600	60.800	58.650	59.010	57.066	29,699,503
2022-06-28	61.210	61.400	59.660	60.800	58.797	29,326,642
2022-06-27	59.000	63.310	58.260	61.170	59.155	49,610,333
2022-06-24	59.300	59.300	57.480	58.650	56.718	25,250,523
2022-06-23	58.880	59.160	56.000	59.010	57.066	32,537,516
2022-06-22	58.120	59.490	57.630	57.800	55.896	28,028,414
2022-06-21	60.000	60.400	56.600	57.600	55.702	45,706,067
2022-06-20	61.580	61.930	60.200	60.780	58.777	29,949,333
2022-06-17	59.530	61.790	59.010	61.300	59.280	39,080,589
2022-06-16	60.310	61.250	58.760	59.530	57.569	37,388,061
2022-06-15	60.990	61.780	59.200	59.940	57.965	38,200,302
2022-06-14	59.000	61.280	58.900	60.760	58.758	41,942,407
2022-06-13	58.800	61.250	58.590	60.160	58.178	51,864,039
2022-06-10	58.000	59.380	57.660	59.310	57.356	49,857,261
2022-06-09	57.000	59.840	56.960	59.140	57.191	58,325,326
2022-06-08	57.000	59.800	56.400	57.510	55.615	75,688,201
2022-06-07	53.300	55.670	53.280	55.670	53.836	59,058,391
2022-06-06	47.930	52.720	47.930	52.720	50.983	50,027,938
2022-06-02	47.490	48.650	47.460	47.930	46.351	21,079,843
2022-06-01	48.170	48.790	46.520	48.090	46.506	20,980,652
2022-05-31	48.600	49.350	47.150	49.140	47.521	23,159,964
2022-05-30	48.560	50.300	48.530	49.060	47.444	18,526,307
2022-05-27	49.900	50.650	48.220	48.770	47.066	22,787,350
2022-05-26	49.530	50.000	48.200	49.100	47.385	22,558,727
2022-05-25	50.210	50.790	48.170	49.990	48.244	32,416,677
2022-05-24	49.490	53.380	49.030	50.480	48.717	45,704,895
2022-05-23	48.700	50.980	48.250	49.930	48.186	35,785,321
2022-05-20	48.960	49.230	46.830	48.140	46.458	33,276,192
2022-05-19	46.150	48.680	46.000	48.550	46.854	33,291,063
2022-05-18	46.890	47.500	46.180	46.450	44.827	22,821,538
2022-05-17	44.460	47.880	44.320	46.850	45.213	35,973,094
2022-05-16	45.520	46.080	44.680	44.760	43.196	17,897,002
2022-05-13	46.150	46.490	44.700	45.240	43.660	22,325,476

← NewerPage 18 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.