Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.010	50.930	46.010	50.930	50.930	65,004,473
2026-04-23	48.470	48.470	45.400	46.300	46.300	48,282,367
2026-04-22	47.940	49.430	47.400	48.000	48.000	45,181,602
2026-04-21	49.700	50.150	48.380	48.450	48.450	56,812,020
2026-04-20	50.130	50.830	49.040	49.700	49.700	49,189,500
2026-04-17	49.580	51.470	49.300	50.300	50.300	76,055,477
2026-04-16	47.740	50.900	47.130	49.800	49.800	86,705,906
2026-04-15	47.970	48.000	45.400	46.270	46.270	69,517,818
2026-04-14	46.010	48.570	45.320	48.480	48.480	94,375,680
2026-04-13	41.990	44.860	41.990	44.860	44.860	69,691,648
2026-04-10	39.200	41.000	38.970	40.780	40.780	61,698,340
2026-04-09	40.050	40.600	38.330	39.000	39.000	43,665,219
2026-04-08	38.690	39.700	38.130	39.540	39.540	48,264,008
2026-04-07	39.360	39.500	37.730	38.800	38.800	30,726,939
2026-04-03	39.690	40.150	37.540	38.990	38.990	41,520,275
2026-04-02	39.120	41.110	38.890	39.690	39.690	49,336,435
2026-04-01	40.200	40.770	38.410	39.430	39.430	43,543,695
2026-03-31	41.330	41.890	39.700	40.100	40.100	57,528,694
2026-03-30	43.000	44.000	41.580	42.080	42.080	79,642,850
2026-03-27	38.500	42.230	38.220	42.230	42.230	55,738,406
2026-03-26	35.810	38.870	35.700	38.390	38.390	67,145,173
2026-03-25	36.600	36.840	35.060	36.150	36.150	48,491,793
2026-03-24	36.000	36.450	34.010	35.950	35.950	42,265,871
2026-03-23	33.930	36.700	33.580	35.450	35.450	52,761,441
2026-03-20	35.660	36.990	34.880	35.170	35.170	46,869,879
2026-03-19	37.190	37.480	35.010	35.510	35.510	50,899,962
2026-03-18	38.630	38.970	36.820	38.030	38.030	34,130,888
2026-03-17	38.920	39.870	37.700	38.650	38.650	26,518,211
2026-03-16	39.970	40.980	37.530	39.030	39.030	41,230,722
2026-03-13	40.100	42.200	40.030	40.370	40.370	39,561,059
2026-03-12	41.100	41.280	39.090	39.910	39.910	35,095,262
2026-03-11	39.730	41.630	39.380	41.190	41.190	40,810,289
2026-03-10	40.250	41.100	39.820	40.350	40.350	25,911,850
2026-03-09	37.770	40.080	37.130	39.650	39.650	32,727,779
2026-03-06	39.750	40.180	39.000	39.220	39.220	23,001,699
2026-03-05	40.600	41.390	39.000	39.830	39.830	32,077,962
2026-03-04	38.900	40.680	38.500	39.670	39.670	28,172,850
2026-03-03	39.970	41.290	39.150	39.390	39.390	49,170,307
2026-03-02	42.140	42.340	39.520	40.730	40.730	50,641,761
2026-02-27	41.000	42.980	41.000	42.610	42.610	51,666,508
2026-02-26	45.500	46.000	41.800	42.260	42.260	100,297,906
2026-02-25	42.370	46.180	41.340	45.200	45.200	72,199,079
2026-02-24	40.970	42.000	40.380	41.980	41.980	52,555,335
2026-02-13	37.580	40.020	37.510	39.160	39.160	42,579,953
2026-02-12	37.400	39.170	37.010	38.850	38.850	49,555,660
2026-02-11	35.410	37.500	35.300	37.420	37.420	47,705,262
2026-02-10	36.150	36.150	34.410	35.570	35.570	36,885,641
2026-02-09	36.900	37.330	36.000	36.350	36.350	34,176,090
2026-02-06	33.420	36.950	32.830	36.430	36.430	54,380,878
2026-02-05	35.400	36.290	33.670	34.110	34.110	38,947,754
2026-02-04	36.550	36.720	35.600	36.150	36.150	29,674,439
2026-02-03	36.300	36.600	35.480	36.330	36.330	41,171,078
2026-02-02	34.480	36.800	34.470	34.960	34.960	42,844,719
2026-01-30	36.850	36.920	34.020	35.550	35.550	63,787,180
2026-01-29	38.000	38.850	37.360	37.800	37.800	52,903,641
2026-01-28	39.000	39.880	37.810	39.100	39.100	53,039,551
2026-01-27	40.110	41.400	37.610	39.430	39.430	61,066,738
2026-01-26	42.160	42.800	39.000	40.100	40.100	80,570,625
2026-01-23	39.150	41.990	38.710	41.870	41.870	82,640,555
2026-01-22	37.490	39.800	37.230	39.130	39.130	102,507,620

← NewerPage 3 of 21 · 1,219 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.