Chengdu Hongqi Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.080 | 5.170 | 5.070 | 5.120 | 4.431 | 9,131,352 |
| 2021-11-05 | 5.230 | 5.290 | 5.100 | 5.110 | 4.423 | 18,416,505 |
| 2021-11-04 | 5.250 | 5.300 | 5.190 | 5.290 | 4.578 | 15,165,768 |
| 2021-11-03 | 5.260 | 5.320 | 5.180 | 5.250 | 4.544 | 12,183,353 |
| 2021-11-02 | 5.320 | 5.330 | 5.160 | 5.240 | 4.535 | 19,432,650 |
| 2021-11-01 | 5.090 | 5.320 | 5.050 | 5.310 | 4.596 | 27,475,953 |
| 2021-10-29 | 5.130 | 5.200 | 5.070 | 5.080 | 4.397 | 20,203,156 |
| 2021-10-28 | 5.080 | 5.220 | 5.020 | 5.140 | 4.448 | 20,718,926 |
| 2021-10-27 | 5.130 | 5.130 | 5.040 | 5.080 | 4.397 | 19,337,972 |
| 2021-10-26 | 5.130 | 5.180 | 5.100 | 5.160 | 4.466 | 25,294,563 |
| 2021-10-25 | 4.980 | 5.120 | 4.940 | 5.120 | 4.431 | 31,684,953 |
| 2021-10-22 | 4.860 | 4.980 | 4.820 | 4.980 | 4.310 | 20,263,936 |
| 2021-10-21 | 4.800 | 4.870 | 4.800 | 4.850 | 4.198 | 6,318,800 |
| 2021-10-20 | 4.870 | 4.880 | 4.780 | 4.790 | 4.146 | 7,819,745 |
| 2021-10-19 | 4.860 | 4.890 | 4.850 | 4.870 | 4.215 | 4,505,653 |
| 2021-10-18 | 4.860 | 4.890 | 4.800 | 4.890 | 4.232 | 6,588,556 |
| 2021-10-15 | 4.930 | 4.940 | 4.830 | 4.850 | 4.198 | 8,222,630 |
| 2021-10-14 | 5.000 | 5.000 | 4.930 | 4.930 | 4.267 | 6,734,470 |
← NewerPage 21 of 21 · 1,218 trading days
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.