Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.060	17.370	15.970	16.550	16.550	109,822,087
2025-07-24	14.200	15.900	14.200	15.900	15.900	81,633,265
2025-07-23	14.830	15.100	14.400	14.450	14.450	53,655,894
2025-07-22	14.390	14.980	14.200	14.720	14.720	69,038,811
2025-07-21	14.200	14.430	14.050	14.270	14.270	74,482,313
2025-07-18	13.160	14.410	13.160	14.410	14.410	65,223,367
2025-07-17	12.800	13.150	12.680	13.100	13.100	28,175,074
2025-07-16	12.890	13.000	12.710	12.760	12.760	17,920,380
2025-07-15	13.020	13.330	12.820	12.960	12.960	42,079,480
2025-07-14	13.770	14.130	13.500	13.510	13.510	44,130,299
2025-07-11	13.450	13.680	13.280	13.320	13.320	37,394,846
2025-07-10	12.890	13.540	12.890	13.310	13.310	34,241,611
2025-07-09	13.040	13.040	12.850	12.890	12.890	13,740,100
2025-07-08	12.600	13.090	12.570	13.040	13.040	26,812,087
2025-07-07	12.650	12.730	12.560	12.600	12.600	10,060,000
2025-07-04	12.970	12.980	12.650	12.680	12.680	19,593,425
2025-07-03	12.960	13.150	12.750	13.020	13.020	28,321,883
2025-07-02	12.820	13.030	12.650	12.950	12.950	28,180,825
2025-07-01	12.830	12.840	12.570	12.840	12.840	20,222,075
2025-06-30	13.020	13.040	12.710	12.880	12.880	24,073,944
2025-06-27	12.920	13.150	12.780	12.810	12.810	32,589,693
2025-06-26	13.010	13.380	12.740	12.770	12.770	46,497,538
2025-06-25	13.100	13.230	12.800	12.880	12.880	46,546,366
2025-06-24	12.300	13.080	12.260	12.930	12.930	63,547,930
2025-06-23	12.220	12.480	12.170	12.410	12.410	42,703,482
2025-06-20	12.360	12.810	12.220	12.260	12.260	79,286,236
2025-06-19	11.190	12.340	11.170	12.340	12.340	73,791,325
2025-06-18	11.500	11.550	11.160	11.220	11.220	17,920,547
2025-06-17	11.260	11.750	11.230	11.510	11.510	21,581,065
2025-06-16	11.410	11.410	11.160	11.250	11.250	17,211,734
2025-06-13	11.890	11.930	11.360	11.360	11.360	27,895,788
2025-06-12	12.000	12.010	11.780	11.880	11.880	10,855,302
2025-06-11	11.710	12.090	11.690	12.000	12.000	14,974,400
2025-06-10	11.810	11.960	11.640	11.730	11.730	11,679,600
2025-06-09	11.710	11.820	11.650	11.760	11.760	8,209,100
2025-06-06	11.720	11.750	11.620	11.660	11.660	7,420,900
2025-06-05	11.780	11.820	11.590	11.670	11.670	10,393,301
2025-06-04	11.260	11.820	11.260	11.790	11.790	24,613,130
2025-06-03	11.140	11.300	11.120	11.260	11.260	7,833,943
2025-05-30	11.320	11.360	11.190	11.200	11.200	6,928,403
2025-05-29	11.280	11.410	11.220	11.390	11.390	5,634,440
2025-05-28	11.490	11.790	11.280	11.290	11.290	11,088,200
2025-05-27	11.310	11.570	11.280	11.540	11.540	9,564,809
2025-05-26	11.400	11.440	11.280	11.340	11.340	6,747,996
2025-05-23	11.580	11.620	11.410	11.410	11.410	12,642,079
2025-05-22	11.610	11.710	11.440	11.500	11.500	9,269,522
2025-05-21	11.610	11.770	11.560	11.650	11.650	8,300,400
2025-05-20	11.580	11.650	11.500	11.610	11.610	5,690,503
2025-05-19	11.550	11.660	11.380	11.600	11.600	5,924,000
2025-05-16	11.680	11.830	11.560	11.560	11.560	6,891,403
2025-05-15	11.880	11.910	11.710	11.710	11.710	7,339,900
2025-05-14	11.800	11.950	11.770	11.940	11.940	8,194,025
2025-05-13	11.870	11.960	11.750	11.860	11.860	8,171,528
2025-05-12	11.600	11.790	11.580	11.780	11.780	8,342,573
2025-05-09	11.620	11.620	11.450	11.550	11.550	5,136,546
2025-05-08	11.410	11.680	11.400	11.620	11.620	7,786,156
2025-05-07	11.580	11.700	11.400	11.490	11.490	8,367,556
2025-05-06	11.280	11.480	11.260	11.470	11.470	8,398,000
2025-04-30	11.150	11.340	11.120	11.210	11.210	5,134,321
2025-04-29	11.110	11.250	11.100	11.170	11.170	4,852,601

← NewerPage 6 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.