Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.140	13.340	12.820	12.820	12.820	8,709,384
2025-01-22	13.150	13.180	12.940	13.020	13.020	6,033,680
2025-01-21	13.560	13.620	13.180	13.250	13.250	6,459,993
2025-01-20	13.540	13.690	13.480	13.530	13.530	7,293,900
2025-01-17	13.420	13.890	13.420	13.520	13.520	8,513,000
2025-01-16	13.650	13.670	13.270	13.460	13.460	15,144,396
2025-01-15	13.390	13.900	13.170	13.630	13.630	17,877,516
2025-01-14	13.110	13.460	13.050	13.400	13.400	9,972,225
2025-01-13	12.700	13.230	12.650	13.080	13.080	8,927,798
2025-01-10	13.200	13.300	12.770	12.770	12.770	6,426,800
2025-01-09	13.050	13.270	13.010	13.180	13.180	6,810,100
2025-01-08	13.400	13.470	12.880	13.120	13.120	10,442,100
2025-01-07	13.170	13.510	12.930	13.460	13.460	11,316,402
2025-01-06	13.270	13.490	13.050	13.150	13.150	11,985,798
2025-01-03	13.400	13.570	12.900	12.970	12.970	12,508,515
2025-01-02	13.780	13.930	13.290	13.430	13.430	10,016,801
2024-12-31	14.300	14.360	13.780	13.780	13.780	8,828,038
2024-12-30	14.290	14.360	14.110	14.300	14.300	8,615,800
2024-12-27	14.600	14.700	14.260	14.300	14.300	11,084,874
2024-12-26	14.400	14.790	14.360	14.560	14.560	7,319,218
2024-12-25	14.700	14.750	14.220	14.430	14.430	7,401,117
2024-12-24	14.500	14.720	14.500	14.700	14.700	6,158,971
2024-12-23	14.750	14.900	14.450	14.460	14.460	7,535,214
2024-12-20	14.740	14.890	14.660	14.780	14.780	5,723,982
2024-12-19	14.600	14.730	14.420	14.680	14.680	7,662,288
2024-12-18	14.850	14.980	14.630	14.700	14.700	9,099,889
2024-12-17	15.000	15.190	14.800	14.850	14.850	9,190,281
2024-12-16	15.410	15.440	14.910	15.030	15.030	13,388,912
2024-12-13	15.700	15.710	15.410	15.410	15.410	16,982,199
2024-12-12	15.440	15.860	15.300	15.770	15.770	17,694,396
2024-12-11	15.390	15.550	15.320	15.440	15.440	7,856,823
2024-12-10	15.840	15.960	15.400	15.420	15.420	14,191,301
2024-12-09	15.580	15.620	15.320	15.430	15.430	9,934,702
2024-12-06	15.470	15.790	15.130	15.660	15.660	16,912,900
2024-12-05	15.320	15.490	15.200	15.470	15.470	9,789,457
2024-12-04	15.890	15.950	15.360	15.410	15.410	15,384,166
2024-12-03	16.000	16.140	15.650	15.860	15.860	14,122,200
2024-12-02	15.780	16.050	15.530	16.030	16.030	18,540,907
2024-11-29	15.630	16.040	15.400	15.800	15.800	16,154,766
2024-11-28	15.850	15.940	15.600	15.670	15.670	15,378,175
2024-11-27	15.510	15.890	14.990	15.860	15.860	20,357,478
2024-11-26	16.250	16.320	15.580	15.610	15.610	21,079,728
2024-11-25	16.000	17.170	15.950	16.470	16.470	31,731,004
2024-11-22	16.460	16.790	15.800	15.800	15.800	26,953,500
2024-11-21	16.500	16.890	16.320	16.610	16.610	26,209,860
2024-11-20	16.650	16.960	16.390	16.780	16.780	52,443,547
2024-11-19	15.330	16.650	15.100	16.650	16.650	49,837,915
2024-11-18	15.540	15.830	15.010	15.140	15.140	21,325,110
2024-11-15	16.100	16.270	15.500	15.540	15.540	27,202,981
2024-11-14	17.540	17.640	16.280	16.320	16.320	43,094,170
2024-11-13	17.300	18.130	16.700	17.360	17.360	54,767,203
2024-11-12	16.840	18.320	16.660	17.360	17.360	85,593,763
2024-11-11	15.700	17.440	15.700	16.840	16.840	76,112,708
2024-11-08	16.200	16.600	15.820	15.850	15.850	34,171,448
2024-11-07	15.360	16.100	15.240	15.900	15.900	32,991,237
2024-11-06	15.390	16.200	15.330	15.530	15.530	39,079,765
2024-11-05	14.630	15.350	14.550	15.340	15.340	35,955,978
2024-11-04	14.750	14.920	14.360	14.680	14.680	19,368,625
2024-11-01	14.470	15.230	14.200	14.640	14.640	34,570,869
2024-10-31	14.210	14.800	14.200	14.580	14.580	23,905,263

← NewerPage 8 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.