Chengdu Hongqi Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.020	5.110	4.950	5.070	4.388	18,968,375
2022-02-07	5.020	5.090	4.960	5.010	4.336	13,698,055
2022-01-28	5.000	5.030	4.920	4.960	4.293	14,562,994
2022-01-27	5.120	5.170	4.970	4.980	4.310	11,476,858
2022-01-26	5.060	5.170	5.050	5.100	4.414	9,608,068
2022-01-25	5.290	5.310	5.050	5.080	4.397	15,344,531
2022-01-24	5.440	5.440	5.230	5.270	4.561	17,623,766
2022-01-21	5.380	5.520	5.360	5.410	4.682	14,657,022
2022-01-20	5.590	5.650	5.370	5.400	4.674	25,911,364
2022-01-19	5.470	5.600	5.450	5.600	4.847	14,520,727
2022-01-18	5.600	5.660	5.460	5.490	4.751	16,254,290
2022-01-17	5.560	5.670	5.520	5.540	4.795	18,663,655
2022-01-14	5.710	5.820	5.600	5.610	4.855	24,275,422
2022-01-13	5.700	5.890	5.690	5.710	4.942	33,054,218
2022-01-12	5.630	5.690	5.590	5.680	4.916	10,620,350
2022-01-11	5.650	5.780	5.590	5.640	4.881	16,895,462
2022-01-10	5.820	5.840	5.630	5.680	4.916	13,994,389
2022-01-07	5.700	5.880	5.650	5.720	4.950	25,857,432
2022-01-06	5.700	5.760	5.600	5.700	4.933	23,345,488
2022-01-05	5.700	5.850	5.620	5.680	4.916	41,488,245
2022-01-04	5.340	5.850	5.340	5.770	4.994	72,179,625
2021-12-31	5.360	5.390	5.290	5.320	4.604	15,475,485
2021-12-30	5.380	5.430	5.290	5.330	4.613	20,736,640
2021-12-29	5.440	5.490	5.320	5.440	4.708	20,531,984
2021-12-28	5.480	5.520	5.390	5.440	4.708	27,949,040
2021-12-27	5.210	5.640	5.180	5.590	4.838	55,673,664
2021-12-24	4.980	5.460	4.970	5.300	4.587	56,915,809
2021-12-23	4.930	4.970	4.900	4.970	4.301	13,707,713
2021-12-22	4.930	4.940	4.870	4.900	4.241	7,452,091
2021-12-21	4.840	4.920	4.840	4.910	4.249	5,799,343
2021-12-20	4.860	4.870	4.840	4.840	4.189	4,139,830
2021-12-17	4.890	4.900	4.860	4.860	4.206	2,898,570
2021-12-16	4.860	4.910	4.840	4.880	4.223	5,695,803
2021-12-15	4.850	4.880	4.840	4.860	4.206	3,689,000
2021-12-14	4.890	4.910	4.850	4.850	4.198	5,418,539
2021-12-13	4.930	4.940	4.880	4.890	4.232	4,531,600
2021-12-10	4.910	4.940	4.880	4.930	4.267	5,321,157
2021-12-09	4.850	4.930	4.830	4.900	4.241	6,663,318
2021-12-08	4.840	4.860	4.810	4.860	4.206	4,416,131
2021-12-07	4.820	4.840	4.790	4.810	4.163	4,932,632
2021-12-06	4.870	4.910	4.790	4.800	4.154	9,635,712
2021-12-03	4.900	4.920	4.860	4.890	4.232	5,368,691
2021-12-02	4.940	4.950	4.890	4.900	4.241	4,579,671
2021-12-01	4.850	4.950	4.840	4.930	4.267	5,565,875
2021-11-30	4.910	4.950	4.850	4.860	4.206	6,341,942
2021-11-29	4.900	4.980	4.900	4.910	4.249	6,940,624
2021-11-26	5.000	5.040	4.970	4.990	4.319	7,150,825
2021-11-25	5.110	5.120	4.990	5.010	4.336	10,784,206
2021-11-24	5.110	5.130	5.070	5.100	4.414	6,146,524
2021-11-23	5.120	5.120	5.090	5.110	4.423	5,972,907
2021-11-22	5.130	5.130	5.080	5.110	4.423	6,509,080
2021-11-19	5.100	5.140	5.080	5.130	4.440	8,847,582
2021-11-18	5.230	5.230	5.110	5.110	4.423	12,265,302
2021-11-17	5.110	5.250	5.070	5.240	4.535	12,106,718
2021-11-16	5.130	5.140	5.080	5.110	4.423	7,574,900
2021-11-15	5.140	5.180	5.100	5.130	4.440	7,146,941
2021-11-12	5.130	5.140	5.080	5.110	4.423	7,804,425
2021-11-11	5.190	5.230	5.120	5.150	4.457	8,378,293
2021-11-10	5.100	5.180	5.010	5.170	4.474	10,902,354
2021-11-09	5.140	5.150	5.090	5.120	4.431	6,390,339

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1070 CNY
2025-05-28	0.1150 CNY
2024-05-14	0.1240 CNY
2023-05-23	0.4420 CNY
2022-05-13	0.0140 CNY
2021-09-16	0.0740 CNY
2021-05-14	0.0840 CNY
2020-05-14	0.0870 CNY
2019-05-14	0.0530 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.