Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	46.800	47.980	46.380	47.380	45.725	19,548,951
2022-02-09	44.500	47.120	44.060	46.980	45.339	25,478,505
2022-02-08	44.780	44.800	42.870	44.500	42.946	16,204,819
2022-02-07	45.830	46.790	44.540	45.060	43.486	17,283,123
2022-01-28	46.280	46.800	42.960	44.460	42.907	24,329,711
2022-01-27	47.980	48.780	46.000	46.000	44.393	19,518,665
2022-01-26	48.840	49.500	46.370	47.570	45.908	22,376,639
2022-01-25	47.660	48.590	47.280	47.280	45.628	23,699,027
2022-01-24	44.480	48.390	44.110	47.770	46.101	32,666,815
2022-01-21	44.740	46.380	44.460	44.910	43.341	17,568,859
2022-01-20	46.000	46.820	44.440	44.740	43.177	20,492,198
2022-01-19	48.030	48.400	46.000	46.480	44.856	19,564,851
2022-01-18	48.000	49.300	47.600	48.600	46.902	18,992,028
2022-01-17	47.000	48.580	46.080	48.300	46.613	25,853,742
2022-01-14	46.950	47.950	46.360	47.450	45.793	21,818,488
2022-01-13	49.210	49.480	47.600	47.610	45.947	20,735,594
2022-01-12	49.630	49.850	48.170	49.280	47.559	24,571,080
2022-01-11	50.190	50.700	47.430	48.070	46.391	34,652,621
2022-01-10	50.000	51.550	49.010	50.630	48.861	20,458,754
2022-01-07	52.500	53.000	50.000	50.300	48.543	28,456,700
2022-01-06	52.040	54.280	50.710	53.250	51.390	29,569,265
2022-01-05	52.000	53.340	51.300	52.410	50.579	27,226,391
2022-01-04	58.950	59.480	52.160	53.030	51.178	63,597,801
2021-12-31	56.050	58.800	56.000	57.950	55.926	34,839,699
2021-12-30	57.960	58.350	55.410	55.500	53.561	28,784,639
2021-12-29	56.400	60.900	56.330	57.360	55.356	50,094,278
2021-12-28	53.680	56.590	52.900	56.400	54.430	36,824,849
2021-12-27	51.510	54.600	51.140	53.130	51.274	26,170,681
2021-12-24	56.000	56.200	51.790	52.180	50.357	36,988,974
2021-12-23	57.600	57.870	54.680	55.900	53.947	46,842,512
2021-12-22	58.560	61.170	58.330	60.000	57.904	32,958,277
2021-12-21	56.500	58.380	55.900	58.280	56.244	27,498,624
2021-12-20	58.800	61.130	55.700	56.420	54.449	37,207,809
2021-12-17	59.340	60.700	58.380	59.250	57.180	29,642,015
2021-12-16	61.200	61.380	58.750	59.820	57.730	26,982,112
2021-12-15	63.770	64.350	60.640	60.910	58.782	29,617,340
2021-12-14	64.850	64.850	61.680	63.300	61.089	38,280,175
2021-12-13	63.900	64.700	62.680	64.090	61.851	57,628,858
2021-12-10	56.350	62.830	56.320	62.830	60.635	71,080,998
2021-12-09	55.900	58.550	55.510	57.120	55.125	28,682,179
2021-12-08	54.850	56.160	54.750	55.840	53.889	25,767,483
2021-12-07	59.680	59.750	53.800	54.500	52.596	44,553,116
2021-12-06	60.880	61.950	58.460	58.680	56.630	37,259,297
2021-12-03	60.250	62.300	58.700	61.740	59.583	40,411,846
2021-12-02	60.690	60.970	58.710	60.500	58.387	31,077,430
2021-12-01	59.500	61.970	58.500	60.790	58.667	43,705,498
2021-11-30	60.500	60.760	58.250	59.990	57.894	33,749,532
2021-11-29	57.250	60.980	56.910	59.300	57.229	53,450,112
2021-11-26	53.800	59.510	53.800	58.320	56.283	71,346,100
2021-11-25	54.360	55.570	53.780	54.100	52.210	23,116,170
2021-11-24	54.350	56.160	54.200	54.390	52.490	25,412,213
2021-11-23	57.620	58.350	55.050	55.130	53.204	41,251,271
2021-11-22	56.410	58.940	56.400	57.550	55.540	41,015,088
2021-11-19	58.870	58.990	55.620	56.400	54.430	48,345,461
2021-11-18	56.200	60.990	55.880	59.100	57.036	65,238,303
2021-11-17	52.040	56.130	52.030	56.130	54.169	55,195,799
2021-11-16	52.420	52.960	50.700	51.030	49.247	20,877,114
2021-11-15	54.000	54.000	50.930	52.430	50.599	37,044,698
2021-11-12	54.450	55.500	54.000	54.610	52.702	19,503,011
2021-11-11	54.040	55.420	53.570	54.530	52.625	22,997,077

← NewerPage 20 of 21 · 1,220 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.