Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.610	37.330	33.610	37.330	37.330	73,188,319
2026-01-20	34.020	34.980	33.010	33.940	33.940	60,374,794
2026-01-19	33.140	34.290	33.060	33.550	33.550	44,452,858
2026-01-16	35.130	35.530	33.000	33.130	33.130	66,049,260
2026-01-15	34.600	36.620	34.530	35.080	35.080	62,298,553
2026-01-14	36.800	37.960	34.860	35.210	35.210	90,614,131
2026-01-13	37.630	40.000	36.900	37.510	37.510	92,620,505
2026-01-12	36.360	37.450	36.100	37.100	37.100	69,045,223
2026-01-09	35.200	36.490	35.030	35.210	35.210	56,325,476
2026-01-08	36.660	38.190	35.020	35.860	35.860	65,920,421
2026-01-07	37.610	38.560	36.290	36.620	36.620	66,887,651
2026-01-06	37.550	37.890	36.200	37.060	37.060	79,309,214
2026-01-05	34.510	36.960	33.980	36.600	36.600	79,165,535
2025-12-31	33.660	36.150	33.660	34.430	34.430	77,757,025
2025-12-30	32.010	33.910	31.670	33.400	33.400	50,211,822
2025-12-29	35.240	35.600	32.980	33.030	33.030	72,679,531
2025-12-26	36.000	36.550	34.490	35.210	35.210	83,328,568
2025-12-25	34.010	34.950	33.780	34.300	34.300	67,253,161
2025-12-24	35.450	36.710	34.750	35.670	35.670	83,885,031
2025-12-23	33.800	36.970	33.420	35.920	35.920	108,142,197
2025-12-22	33.630	35.140	32.950	34.280	34.280	109,238,439
2025-12-19	32.140	33.780	31.030	33.300	33.300	90,337,886
2025-12-18	32.440	33.470	31.690	31.960	31.960	85,234,685
2025-12-17	30.990	32.320	30.330	32.320	32.320	76,521,366
2025-12-16	29.510	30.000	28.540	29.380	29.380	49,835,233
2025-12-15	29.810	31.010	29.000	29.540	29.540	66,003,443
2025-12-12	33.430	33.680	29.570	29.990	29.990	92,021,381
2025-12-11	32.510	33.320	31.930	31.970	31.970	62,354,992
2025-12-10	31.160	33.500	30.160	32.330	32.330	76,675,185
2025-12-09	30.880	31.500	30.320	30.510	30.510	39,635,158
2025-12-08	29.600	31.830	29.410	31.200	31.200	60,151,505
2025-12-05	30.040	30.500	29.360	29.600	29.600	45,427,850
2025-12-04	30.540	31.380	30.220	30.300	30.300	38,297,445
2025-12-03	32.730	32.900	30.760	31.070	31.070	59,408,171
2025-12-02	33.690	34.250	32.540	32.720	32.720	51,999,976
2025-12-01	36.000	36.200	33.660	33.900	33.900	80,409,974
2025-11-28	33.100	35.990	32.890	35.260	35.260	82,158,477
2025-11-27	33.010	33.750	32.300	32.900	32.900	76,200,607
2025-11-26	34.830	35.010	33.290	33.390	33.390	101,871,181
2025-11-25	31.130	35.980	30.810	33.980	33.980	164,054,166
2025-11-24	32.970	32.970	32.970	32.970	32.970	12,269,900
2025-11-21	36.630	36.630	36.630	36.630	36.630	10,347,600
2025-11-20	38.190	41.930	37.650	40.700	40.700	147,206,756
2025-11-19	38.700	39.100	36.000	38.120	38.120	151,645,576
2025-11-18	39.000	39.520	36.880	37.410	37.410	186,880,316
2025-11-17	34.620	35.930	34.470	35.930	35.930	91,808,611
2025-11-14	30.960	33.820	30.330	32.660	32.660	116,442,043
2025-11-13	28.480	31.020	28.350	31.020	31.020	75,063,559
2025-11-12	28.590	29.400	27.000	28.200	28.200	76,016,973
2025-11-11	28.410	30.280	27.990	28.860	28.860	87,612,401
2025-11-10	28.320	29.320	27.510	28.430	28.430	108,014,451
2025-11-07	25.060	27.300	24.910	27.300	27.300	110,568,101
2025-11-06	23.900	25.250	23.900	24.820	24.820	56,577,124
2025-11-05	23.500	24.660	23.370	24.050	24.050	51,932,468
2025-11-04	25.620	25.640	23.530	23.870	23.870	75,970,600
2025-11-03	25.520	26.930	24.700	25.870	25.870	87,833,987
2025-10-31	24.670	26.970	24.430	25.500	25.500	114,752,915
2025-10-30	23.310	25.550	23.250	24.750	24.750	114,525,211
2025-10-29	22.020	23.890	22.000	23.720	23.720	82,693,860
2025-10-28	22.500	23.030	21.640	21.890	21.890	67,649,008

← NewerPage 4 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.