Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.380	22.830	21.940	22.480	22.480	84,473,068
2025-10-24	21.950	22.630	21.300	21.510	21.510	113,907,669
2025-10-23	20.320	21.950	20.320	21.950	21.950	124,784,148
2025-10-22	19.600	20.380	18.700	19.950	19.950	65,280,559
2025-10-21	18.900	20.500	18.500	19.300	19.300	51,498,904
2025-10-20	19.500	20.190	18.920	19.070	19.070	57,233,390
2025-10-17	19.400	21.040	19.310	19.600	19.600	78,625,364
2025-10-16	19.220	19.630	19.070	19.130	19.130	27,385,459
2025-10-15	19.300	20.370	19.200	19.510	19.510	51,285,571
2025-10-14	19.910	20.140	19.000	19.050	19.050	44,233,147
2025-10-13	17.700	19.870	17.700	19.860	19.860	61,262,670
2025-10-10	19.720	19.720	18.580	18.610	18.610	45,721,315
2025-10-09	19.330	19.890	18.990	19.830	19.830	60,120,041
2025-09-30	18.610	19.300	18.310	18.990	18.990	42,255,862
2025-09-29	18.050	18.680	18.030	18.560	18.560	35,782,075
2025-09-26	18.020	18.740	17.860	17.990	17.990	33,219,003
2025-09-25	17.930	18.500	17.930	18.180	18.180	27,493,871
2025-09-24	17.490	18.260	17.330	17.880	17.880	20,326,394
2025-09-23	18.200	18.240	17.120	17.500	17.500	26,723,129
2025-09-22	18.420	18.500	17.850	18.160	18.160	24,794,574
2025-09-19	17.900	18.770	17.850	18.450	18.450	33,655,509
2025-09-18	18.500	18.500	17.710	17.910	17.910	26,727,769
2025-09-17	17.920	18.560	17.760	18.530	18.530	29,597,430
2025-09-16	18.320	18.420	17.710	18.080	18.080	29,249,626
2025-09-15	18.180	18.680	18.180	18.300	18.300	31,958,399
2025-09-12	18.550	18.600	18.140	18.160	18.160	31,828,268
2025-09-11	18.440	18.720	18.180	18.420	18.420	34,847,232
2025-09-10	18.400	18.900	18.200	18.440	18.440	50,152,759
2025-09-09	19.580	19.650	19.030	19.370	19.370	55,902,070
2025-09-08	18.600	19.950	18.110	19.950	19.950	83,131,344
2025-09-05	17.200	18.660	17.110	18.570	18.570	72,137,943
2025-09-04	16.760	17.790	16.750	17.400	17.400	53,435,126
2025-09-03	16.720	17.500	16.700	16.780	16.780	33,209,500
2025-09-02	17.270	17.380	16.500	16.580	16.580	26,330,020
2025-09-01	17.050	17.440	16.850	17.270	17.270	24,218,924
2025-08-29	16.710	17.450	16.710	17.120	17.120	30,854,623
2025-08-28	16.750	17.050	16.170	16.820	16.820	40,245,748
2025-08-27	17.780	18.050	16.910	16.990	16.990	37,814,934
2025-08-26	17.440	17.790	17.110	17.600	17.600	36,069,342
2025-08-25	17.350	17.880	17.320	17.430	17.430	41,159,561
2025-08-22	17.390	17.590	17.220	17.470	17.470	25,373,727
2025-08-21	17.580	17.900	17.410	17.480	17.480	28,750,581
2025-08-20	17.810	18.330	17.500	17.720	17.720	48,676,617
2025-08-19	17.600	18.400	17.600	18.200	18.200	41,400,000
2025-08-18	18.450	18.580	17.900	18.020	18.020	52,220,578
2025-08-15	17.580	17.960	17.560	17.910	17.910	37,452,187
2025-08-14	18.190	18.430	17.460	17.560	17.560	59,038,912
2025-08-13	18.120	18.540	17.910	18.280	18.280	75,529,885
2025-08-12	18.750	19.500	18.300	18.750	18.750	121,798,395
2025-08-11	18.200	18.440	17.320	18.440	18.440	48,116,859
2025-08-08	16.390	16.890	16.010	16.760	16.760	59,879,511
2025-08-07	15.830	16.330	15.310	16.150	16.150	52,390,921
2025-08-06	15.510	15.670	15.370	15.670	15.670	22,079,855
2025-08-05	15.650	15.740	15.490	15.590	15.590	18,970,197
2025-08-04	15.700	15.880	15.340	15.560	15.560	30,259,270
2025-08-01	15.530	15.970	15.510	15.820	15.820	32,655,248
2025-07-31	15.930	16.020	15.420	15.520	15.520	53,903,732
2025-07-30	16.340	16.650	16.010	16.310	16.310	53,132,418
2025-07-29	16.010	16.620	15.960	16.220	16.220	55,401,541
2025-07-28	16.220	16.740	15.900	16.160	16.160	71,465,830

← NewerPage 5 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.