Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.540	14.720	14.200	14.300	14.300	19,835,022
2024-10-29	15.230	15.500	14.700	14.720	14.720	24,922,892
2024-10-28	15.250	15.450	15.040	15.230	15.230	22,881,553
2024-10-25	14.520	15.600	14.520	15.240	15.240	46,240,485
2024-10-24	14.820	14.830	14.450	14.520	14.520	20,830,868
2024-10-23	15.300	15.380	14.780	14.990	14.990	41,274,438
2024-10-22	14.560	15.170	14.410	15.160	15.160	39,088,233
2024-10-21	14.500	14.850	14.490	14.510	14.510	31,355,120
2024-10-18	14.500	15.280	14.100	14.700	14.700	45,677,834
2024-10-17	14.440	15.160	14.080	14.790	14.790	34,603,305
2024-10-16	13.880	14.620	13.730	14.230	14.230	19,579,799
2024-10-15	14.280	14.500	14.000	14.010	14.010	17,677,958
2024-10-14	13.880	14.470	13.710	14.460	14.460	25,551,002
2024-10-11	14.200	14.300	13.590	13.780	13.780	23,961,747
2024-10-10	14.770	15.150	14.380	14.470	14.470	31,174,987
2024-10-09	16.080	16.080	14.920	14.920	14.920	41,710,455
2024-10-08	16.820	16.820	15.330	16.580	16.580	62,981,257
2024-09-30	14.410	15.290	14.060	15.290	15.290	68,262,618
2024-09-27	13.010	14.030	13.010	13.900	13.900	56,430,303
2024-09-26	12.250	12.760	12.250	12.750	12.750	27,736,687
2024-09-25	12.310	12.560	12.250	12.300	12.300	40,674,090
2024-09-24	10.950	11.950	10.940	11.950	11.950	27,166,001
2024-09-23	10.990	11.070	10.840	10.860	10.860	7,416,172
2024-09-20	11.280	11.300	10.950	10.990	10.990	8,551,140
2024-09-19	10.960	11.350	10.800	11.280	11.280	16,272,359
2024-09-18	10.940	11.030	10.500	10.960	10.960	13,538,437
2024-09-13	11.490	11.600	10.900	10.900	10.900	16,315,118
2024-09-12	11.620	11.860	11.480	11.510	11.510	18,258,900
2024-09-11	11.180	11.860	11.180	11.710	11.710	30,167,483
2024-09-10	11.150	11.190	10.860	11.060	11.060	9,154,400
2024-09-09	11.150	11.340	11.030	11.090	11.090	9,650,420
2024-09-06	11.610	11.670	11.250	11.260	11.260	10,576,300
2024-09-05	11.670	12.090	11.570	11.660	11.660	11,646,147
2024-09-04	11.640	11.950	11.600	11.670	11.670	9,010,515
2024-09-03	11.560	12.020	11.400	11.740	11.740	11,990,052
2024-09-02	11.900	12.050	11.580	11.590	11.590	10,550,000
2024-08-30	11.730	12.250	11.660	11.980	11.980	16,712,040
2024-08-29	11.530	11.930	11.390	11.740	11.740	10,152,667
2024-08-28	11.470	11.600	11.320	11.520	11.520	6,093,568
2024-08-27	11.600	11.630	11.380	11.500	11.500	8,350,600
2024-08-26	11.260	11.810	11.250	11.630	11.630	12,298,700
2024-08-23	11.450	11.570	11.240	11.260	11.260	10,283,734
2024-08-22	11.900	11.970	11.500	11.540	11.540	9,690,053
2024-08-21	11.550	12.100	11.450	11.930	11.930	16,468,172
2024-08-20	11.830	12.120	11.540	11.590	11.590	11,107,022
2024-08-19	11.760	11.980	11.670	11.800	11.800	6,297,200
2024-08-16	12.060	12.100	11.780	11.790	11.790	7,780,708
2024-08-15	11.880	12.180	11.700	12.020	12.020	10,032,268
2024-08-14	12.220	12.380	11.930	11.950	11.950	8,389,202
2024-08-13	12.070	12.410	11.910	12.260	12.260	10,225,708
2024-08-12	12.140	12.240	11.980	12.070	12.070	7,106,361
2024-08-09	12.570	12.680	12.120	12.130	12.130	9,500,629
2024-08-08	12.400	12.600	12.210	12.490	12.490	7,463,201
2024-08-07	12.640	12.640	12.370	12.470	12.470	6,965,900
2024-08-06	12.500	12.830	12.500	12.640	12.640	8,952,250
2024-08-05	12.430	12.920	12.300	12.350	12.350	11,324,834
2024-08-02	12.560	12.800	12.470	12.540	12.540	9,774,139
2024-08-01	13.060	13.070	12.570	12.650	12.650	13,369,857
2024-07-31	12.310	13.000	12.200	13.000	13.000	15,756,592
2024-07-30	12.240	12.370	12.090	12.320	12.320	7,123,176

← NewerPage 9 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.