Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.290	11.300	11.110	11.200	11.200	6,922,506
2025-04-25	11.460	11.550	11.330	11.360	11.360	10,980,200
2025-04-24	11.560	12.110	11.540	11.610	11.610	21,642,001
2025-04-23	11.390	11.470	11.300	11.380	11.380	4,907,591
2025-04-22	11.370	11.490	11.310	11.340	11.340	5,391,934
2025-04-21	11.260	11.440	11.220	11.390	11.390	3,690,700
2025-04-18	11.280	11.330	11.160	11.300	11.300	4,160,410
2025-04-17	11.240	11.430	11.220	11.300	11.300	4,303,790
2025-04-16	11.480	11.540	11.210	11.330	11.330	5,925,300
2025-04-15	11.580	11.650	11.500	11.550	11.550	4,645,510
2025-04-14	11.620	11.720	11.530	11.580	11.580	7,287,495
2025-04-11	11.400	11.660	11.360	11.530	11.530	7,006,500
2025-04-10	11.540	11.690	11.470	11.500	11.500	8,961,310
2025-04-09	11.100	11.400	10.620	11.350	11.350	11,563,367
2025-04-08	11.220	11.420	10.960	11.250	11.250	14,475,579
2025-04-07	12.180	12.260	11.520	11.520	11.520	11,536,800
2025-04-03	12.710	12.910	12.690	12.800	12.800	5,868,821
2025-04-02	12.720	12.890	12.610	12.820	12.820	5,200,381
2025-04-01	12.730	12.860	12.710	12.810	12.810	5,162,426
2025-03-31	12.830	12.860	12.560	12.720	12.720	7,551,305
2025-03-28	13.130	13.160	12.860	12.900	12.900	7,396,301
2025-03-27	13.200	13.260	13.010	13.110	13.110	6,634,000
2025-03-26	13.290	13.410	13.220	13.230	13.230	6,966,050
2025-03-25	13.190	13.340	13.080	13.290	13.290	8,676,032
2025-03-24	13.210	13.230	12.920	13.140	13.140	10,835,300
2025-03-21	13.450	13.550	13.210	13.210	13.210	10,476,859
2025-03-20	13.650	13.650	13.490	13.510	13.510	9,066,123
2025-03-19	13.740	13.750	13.550	13.650	13.650	8,603,536
2025-03-18	13.810	13.880	13.710	13.780	13.780	11,729,421
2025-03-17	13.710	13.820	13.610	13.790	13.790	12,531,536
2025-03-14	13.530	13.680	13.410	13.670	13.670	14,452,008
2025-03-13	13.590	13.680	13.370	13.450	13.450	11,508,541
2025-03-12	13.810	13.860	13.550	13.560	13.560	13,304,500
2025-03-11	13.460	13.830	13.390	13.780	13.780	15,717,092
2025-03-10	13.490	13.700	13.390	13.620	13.620	11,120,959
2025-03-07	13.510	13.720	13.440	13.480	13.480	13,966,483
2025-03-06	13.380	13.630	13.370	13.560	13.560	15,115,999
2025-03-05	13.600	13.610	13.210	13.310	13.310	13,497,173
2025-03-04	13.750	13.770	13.430	13.600	13.600	16,365,510
2025-03-03	13.450	14.100	13.400	13.890	13.890	29,278,199
2025-02-28	13.680	13.890	13.340	13.340	13.340	15,535,098
2025-02-27	13.690	13.970	13.550	13.760	13.760	19,959,750
2025-02-26	13.440	13.690	13.380	13.690	13.690	13,917,585
2025-02-25	13.350	13.720	13.310	13.470	13.470	12,355,455
2025-02-24	13.560	13.640	13.360	13.450	13.450	10,947,286
2025-02-21	13.460	13.630	13.350	13.560	13.560	9,933,386
2025-02-20	13.390	13.550	13.270	13.460	13.460	9,091,649
2025-02-19	13.250	13.460	13.200	13.440	13.440	9,700,848
2025-02-18	13.600	13.670	13.240	13.250	13.250	11,843,103
2025-02-17	13.630	13.760	13.400	13.490	13.490	9,658,009
2025-02-14	13.550	14.060	13.540	13.670	13.670	11,695,409
2025-02-13	13.540	13.870	13.500	13.550	13.550	14,995,616
2025-02-12	13.250	13.900	13.150	13.640	13.640	21,029,859
2025-02-11	13.600	13.600	13.140	13.250	13.250	11,461,191
2025-02-10	13.440	13.650	13.280	13.640	13.640	11,027,618
2025-02-07	13.250	13.570	13.200	13.430	13.430	11,775,596
2025-02-06	12.890	13.280	12.770	13.260	13.260	10,335,953
2025-02-05	12.860	13.040	12.760	12.900	12.900	7,059,063
2025-01-27	12.990	13.140	12.770	12.770	12.770	7,228,553
2025-01-24	12.850	13.120	12.700	12.990	12.990	9,377,370

← NewerPage 7 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.