Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	44.900	46.620	44.750	45.450	43.862	26,620,127
2022-05-11	44.810	48.140	44.510	45.700	44.104	41,404,004
2022-05-10	43.000	45.090	42.750	45.090	43.515	29,850,934
2022-05-09	42.200	44.400	42.120	43.910	42.376	24,638,655
2022-05-06	42.010	43.450	41.910	42.740	41.247	21,953,077
2022-05-05	43.320	44.500	42.780	43.550	42.029	35,579,459
2022-04-29	41.800	45.150	41.160	44.390	42.839	54,255,682
2022-04-28	39.050	41.210	39.050	41.210	39.770	47,989,288
2022-04-27	34.510	37.460	34.340	37.460	36.151	33,821,674
2022-04-26	35.200	35.500	33.840	34.050	32.861	21,117,199
2022-04-25	38.260	38.260	35.010	35.010	33.787	25,753,773
2022-04-22	39.290	40.640	38.890	38.910	37.551	13,926,703
2022-04-21	42.700	43.110	39.680	40.090	38.690	20,788,713
2022-04-20	44.190	44.190	42.500	42.760	41.266	12,128,152
2022-04-19	44.300	44.750	43.840	44.050	42.511	11,739,717
2022-04-18	43.580	44.300	42.130	44.300	42.753	13,649,594
2022-04-15	44.100	45.000	43.040	43.890	42.357	18,206,301
2022-04-14	45.960	46.100	44.710	44.860	43.293	15,957,924
2022-04-13	44.800	46.800	43.910	45.280	43.698	22,587,751
2022-04-12	43.780	45.490	43.630	44.870	43.303	19,931,061
2022-04-11	47.000	47.090	43.770	43.890	42.357	27,419,523
2022-04-08	49.470	49.600	47.310	47.570	45.908	18,104,146
2022-04-07	49.580	50.980	48.760	49.230	47.510	20,406,444
2022-04-06	50.870	51.220	48.390	49.590	47.858	19,461,730
2022-04-01	50.010	52.200	49.910	50.860	49.083	22,234,761
2022-03-31	53.910	54.130	49.800	50.830	49.054	39,497,699
2022-03-30	54.790	55.280	52.350	54.330	52.432	33,569,108
2022-03-29	54.300	55.550	53.280	54.330	52.432	37,656,887
2022-03-28	55.150	56.390	52.300	53.880	51.998	26,213,072
2022-03-25	57.350	58.300	55.000	56.050	54.092	36,166,499
2022-03-24	54.000	58.880	53.210	57.560	55.549	45,026,288
2022-03-23	56.000	57.200	53.500	54.610	52.702	36,029,111
2022-03-22	52.500	54.880	52.150	54.590	52.683	26,945,484
2022-03-21	51.990	54.220	51.370	52.800	50.956	26,346,569
2022-03-18	51.390	53.000	49.850	52.980	51.129	28,477,147
2022-03-17	53.500	53.760	51.290	51.440	49.643	32,629,357
2022-03-16	51.030	52.650	49.400	52.120	50.299	35,067,873
2022-03-15	50.010	52.600	49.600	49.900	48.157	31,072,069
2022-03-14	50.590	52.630	50.150	50.760	48.987	22,211,692
2022-03-11	49.500	51.680	49.100	51.600	49.798	27,030,005
2022-03-10	50.020	52.450	48.800	52.150	50.328	34,743,783
2022-03-09	50.090	50.480	45.680	48.220	46.536	32,452,700
2022-03-08	54.520	55.350	49.110	49.750	48.012	41,704,705
2022-03-07	55.420	56.450	53.730	54.200	52.307	22,723,763
2022-03-04	55.120	57.210	54.600	55.590	53.648	22,235,060
2022-03-03	56.900	57.980	55.750	56.730	54.748	25,264,395
2022-03-02	57.230	57.300	54.900	56.700	54.719	23,401,221
2022-03-01	57.800	58.440	55.590	56.780	54.797	38,412,461
2022-02-28	56.000	58.980	55.700	58.670	56.621	34,159,346
2022-02-25	58.580	59.000	56.510	56.900	54.912	27,349,467
2022-02-24	56.880	57.870	54.200	56.230	54.266	39,139,800
2022-02-23	56.610	57.680	55.800	57.500	55.491	37,086,663
2022-02-22	55.600	57.710	54.460	57.100	55.105	55,550,599
2022-02-21	52.510	53.300	51.320	52.700	50.859	23,805,618
2022-02-18	52.210	53.310	51.940	52.750	50.907	20,949,295
2022-02-17	49.000	54.300	48.880	52.780	50.936	42,405,101
2022-02-16	49.780	50.790	49.100	49.530	47.800	23,065,018
2022-02-15	48.650	49.180	47.500	49.120	47.404	16,459,315
2022-02-14	47.800	49.650	47.000	48.240	46.555	17,624,793
2022-02-11	47.000	49.980	46.400	47.860	46.188	26,817,200

← NewerPage 19 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.