Shenzhen Chengxin Lithium Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.390	20.300	18.790	20.160	20.160	29,351,716
2026-10-22	20.770	20.940	19.790	19.790	19.790	23,805,825
2026-10-21	21.510	21.690	20.660	20.770	20.770	20,134,040
2026-10-20	21.100	21.820	20.950	21.500	21.500	17,206,407
2026-10-19	21.370	21.590	20.900	21.340	21.340	17,946,026
2026-10-16	22.250	22.300	21.290	21.450	21.450	18,938,890
2026-10-15	21.880	22.220	21.690	21.740	21.740	21,758,557
2026-10-14	23.180	23.440	22.600	22.730	22.730	21,653,119
2026-10-13	22.800	23.420	22.360	23.280	23.280	28,917,432
2026-10-12	24.500	25.090	23.520	23.580	23.580	32,647,297
2026-10-09	25.130	25.880	24.360	25.350	25.350	35,496,996
2026-10-08	25.300	25.950	24.860	25.140	25.140	26,184,049
2026-09-30	25.050	25.560	24.820	25.010	25.010	15,589,267
2026-09-29	24.570	25.270	24.470	25.050	25.050	21,286,589
2026-09-28	25.500	25.520	24.200	24.440	24.440	22,711,999
2026-09-24	26.620	26.720	25.680	25.690	25.690	19,859,074
2026-09-23	27.450	27.460	26.530	26.620	26.620	19,406,914
2026-09-22	27.400	27.690	27.340	27.450	27.450	20,187,905
2026-09-21	27.460	27.680	27.210	27.460	27.460	19,004,274
2026-09-18	27.520	27.600	26.900	27.120	27.120	19,352,672
2026-09-17	27.010	27.400	26.750	27.150	27.150	21,575,740
2026-09-16	26.490	27.290	25.940	26.970	26.970	26,397,011
2026-09-15	26.770	27.020	26.420	26.500	26.500	17,300,603
2026-09-14	27.030	27.590	26.680	27.210	27.210	15,287,420
2026-09-11	27.500	27.780	26.400	27.250	27.250	28,948,936
2026-09-10	28.800	28.800	28.350	28.500	28.500	13,213,152
2026-09-09	28.990	29.220	28.550	28.960	28.960	19,903,891
2026-09-08	29.450	29.760	28.790	28.980	28.980	22,855,767
2026-09-07	29.450	29.500	28.950	29.260	29.260	20,745,405
2026-09-04	30.600	31.000	29.290	29.470	29.470	24,703,416
2026-09-03	30.510	31.100	30.400	30.520	30.520	22,972,359
2026-09-02	31.000	31.100	29.920	30.150	30.150	34,935,504
2026-09-01	32.850	32.870	31.390	31.530	31.530	25,965,188
2026-08-31	33.230	33.300	31.760	32.620	32.620	30,105,250
2026-08-28	32.400	32.990	31.610	32.650	32.650	38,155,824
2026-08-27	31.610	32.100	31.000	32.020	32.020	33,691,395
2026-08-26	30.500	32.680	30.380	31.820	31.820	52,014,963
2026-08-25	31.340	32.170	30.200	30.700	30.700	60,532,646
2026-08-24	34.280	35.500	32.590	32.930	32.930	63,172,166
2026-08-21	31.650	34.650	31.460	33.750	33.750	62,867,812
2026-08-20	32.310	32.350	31.380	31.670	31.670	22,089,676
2026-08-19	32.400	33.150	31.680	31.780	31.780	36,318,520
2026-08-18	33.990	34.230	32.800	33.230	33.230	34,746,703
2026-08-17	34.160	34.670	33.150	33.650	33.650	42,372,711
2026-08-14	33.560	34.710	33.010	33.890	33.890	43,893,258
2026-08-13	33.100	33.660	32.430	32.970	32.970	43,593,336
2026-08-12	32.190	34.200	32.190	33.000	33.000	55,739,014
2026-08-11	32.700	32.860	31.860	31.930	31.930	38,704,198
2026-08-10	32.420	33.380	32.220	32.840	32.840	55,895,662
2026-08-07	31.480	32.310	30.600	32.050	32.050	48,035,908
2026-08-06	31.010	31.300	30.350	31.120	31.120	47,514,349
2026-08-05	29.680	30.750	29.200	30.720	30.720	46,753,789
2026-08-04	28.710	29.490	28.510	29.420	29.420	34,306,023
2026-08-03	27.670	28.930	27.290	28.710	28.710	35,603,578
2026-07-31	28.210	29.180	27.950	28.110	28.110	42,456,039
2026-07-30	28.870	29.320	27.830	27.950	27.950	48,045,797
2026-07-29	28.750	29.830	27.290	29.080	29.080	59,220,869
2026-07-28	28.990	29.910	28.200	28.470	28.470	43,664,679
2026-07-27	29.020	29.550	27.900	29.160	29.160	51,579,720

Page 1 of 1 · 59 trading days

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.