Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.990	30.420	27.800	30.420	30.420	59,042,321
2026-07-22	27.100	28.380	26.860	27.650	27.650	48,743,245
2026-07-21	26.090	27.500	24.590	27.390	27.390	62,906,969
2026-07-20	28.710	29.000	25.990	25.990	25.990	55,407,734
2026-07-17	30.100	30.860	28.600	28.880	28.880	44,771,436
2026-07-16	30.810	31.200	29.950	30.170	30.170	44,307,828
2026-07-15	33.080	33.200	31.000	31.110	31.110	45,619,062
2026-07-14	32.700	33.180	31.650	33.080	33.080	41,292,219
2026-07-13	34.090	34.090	31.900	32.190	32.190	47,648,676
2026-07-10	35.000	35.690	34.050	34.100	34.100	67,277,482
2026-07-09	36.030	37.300	34.330	35.550	35.550	87,992,250
2026-07-08	41.000	41.980	38.140	38.140	38.140	57,127,113
2026-07-07	42.500	44.000	41.610	42.380	42.380	53,241,273
2026-07-06	41.930	44.410	41.400	41.430	41.430	51,960,316
2026-07-03	44.450	44.800	42.030	42.100	42.100	44,917,965
2026-07-02	45.670	45.900	43.460	43.600	43.600	46,545,066
2026-07-01	44.850	46.430	43.160	45.650	45.650	62,817,945
2026-06-30	42.950	46.570	42.450	44.830	44.830	64,925,055
2026-06-29	41.530	43.290	40.050	42.570	42.570	59,151,938
2026-06-26	46.480	46.700	42.250	42.350	42.350	67,558,969
2026-06-25	46.880	49.500	46.300	46.510	46.510	82,224,578
2026-06-24	43.050	47.360	42.520	47.360	47.360	78,916,487
2026-06-23	46.010	46.200	42.900	43.050	43.050	69,124,773
2026-06-22	44.720	47.010	42.520	46.980	46.980	95,259,680
2026-06-18	47.000	49.080	45.570	45.740	45.740	81,052,311
2026-06-17	48.810	50.190	47.870	48.300	48.300	59,061,770
2026-06-16	50.520	50.550	48.800	48.810	48.810	83,972,550
2026-06-15	51.100	53.470	49.150	51.630	51.630	89,659,135
2026-06-12	50.000	54.050	49.100	51.080	51.080	101,491,102
2026-06-11	47.700	52.200	46.530	50.980	50.980	102,428,990
2026-06-10	47.700	49.080	47.100	47.700	47.700	91,641,044
2026-06-09	43.510	46.880	42.700	46.880	46.880	60,914,818
2026-06-08	43.000	45.020	41.560	42.620	42.620	49,750,583
2026-06-05	42.760	44.890	41.360	43.550	43.550	51,980,047
2026-06-04	43.440	43.650	42.000	42.490	42.490	31,384,699
2026-06-03	42.700	44.820	42.250	43.810	43.810	37,900,335
2026-06-02	43.830	43.980	41.600	43.160	43.160	41,338,677
2026-06-01	45.340	45.850	43.650	43.760	43.760	47,465,059
2026-05-29	47.480	47.980	45.200	45.450	45.450	46,415,871
2026-05-28	48.690	49.600	45.800	47.160	47.160	42,235,930
2026-05-27	49.180	49.990	47.350	47.740	47.740	41,743,262
2026-05-26	47.510	50.430	46.720	49.230	49.230	53,408,449
2026-05-25	49.450	50.200	48.000	48.510	48.510	43,632,992
2026-05-22	48.790	49.650	47.670	49.110	49.110	43,479,189
2026-05-21	50.800	52.100	48.820	48.980	48.980	57,386,493
2026-05-20	48.390	52.900	47.680	51.560	51.560	72,365,855
2026-05-19	50.530	50.600	48.220	48.820	48.820	54,721,325
2026-05-18	51.000	53.390	50.000	51.450	51.450	46,439,316
2026-05-15	52.700	53.950	50.660	51.060	51.060	56,305,554
2026-05-14	54.750	55.270	52.600	52.810	52.810	50,513,595
2026-05-13	57.000	57.320	54.160	55.000	55.000	67,880,406
2026-05-12	57.880	58.360	55.700	56.890	56.890	51,453,440
2026-05-11	58.660	59.300	56.800	57.810	57.810	57,730,251
2026-05-08	59.400	61.910	57.150	57.520	57.520	67,110,734
2026-05-07	61.810	62.000	58.060	59.600	59.600	75,081,906
2026-05-06	60.760	63.130	58.900	62.140	62.140	80,101,930
2026-04-30	55.260	60.090	55.260	60.090	60.090	88,936,047
2026-04-29	50.110	55.540	49.800	54.630	54.630	70,648,992
2026-04-28	52.230	52.770	50.060	51.030	51.030	40,486,102
2026-04-27	51.010	53.360	50.930	52.120	52.120	63,561,328

← NewerPage 2 of 2 · 120 trading days

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.