Centre Testing Intl Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.760	21.290	20.720	21.010	20.192	14,440,236
2022-05-10	20.920	20.990	20.400	20.750	19.942	10,742,915
2022-05-09	21.300	21.700	20.900	21.220	20.394	6,599,576
2022-05-06	21.900	22.320	21.250	21.400	20.567	8,366,610
2022-05-05	21.830	22.560	21.420	22.380	21.508	10,568,018
2022-04-29	22.000	22.200	21.100	21.830	20.980	11,410,945
2022-04-28	22.190	22.890	21.510	21.910	21.057	15,050,745
2022-04-27	21.010	22.560	21.010	22.500	21.624	22,161,019
2022-04-26	20.540	22.300	20.510	21.290	20.461	17,424,184
2022-04-25	21.060	21.500	20.560	20.560	19.759	12,799,623
2022-04-22	20.830	21.190	20.450	20.990	20.173	6,815,204
2022-04-21	21.000	21.700	20.800	20.970	20.153	8,982,926
2022-04-20	21.000	21.880	20.910	21.290	20.461	9,389,670
2022-04-19	20.660	21.300	20.260	21.160	20.336	13,196,493
2022-04-18	20.170	20.720	20.030	20.580	19.779	7,008,631
2022-04-15	21.150	21.150	20.180	20.370	19.577	16,708,775
2022-04-14	19.810	21.700	19.640	21.250	20.422	25,312,736
2022-04-13	19.700	20.140	19.490	19.720	18.952	9,114,717
2022-04-12	18.600	20.040	18.500	19.960	19.183	17,777,117
2022-04-11	19.030	19.460	18.540	18.660	17.933	12,524,103
2022-04-08	19.290	19.380	18.470	18.580	17.856	7,405,024
2022-04-07	19.920	20.100	19.250	19.250	18.500	6,979,447
2022-04-06	19.660	20.130	19.500	19.990	19.211	6,775,100
2022-04-01	19.500	19.790	19.120	19.640	18.875	7,069,322
2022-03-31	19.440	20.110	19.270	19.670	18.904	8,223,155
2022-03-30	19.300	19.850	18.910	19.460	18.702	13,298,332
2022-03-29	19.810	19.820	19.190	19.220	18.471	7,554,327
2022-03-28	19.200	19.960	19.070	19.820	19.048	10,676,930
2022-03-25	20.000	20.180	19.700	19.850	19.077	11,020,902
2022-03-24	19.600	20.440	19.410	20.230	19.442	21,129,501
2022-03-23	19.300	19.880	18.740	19.760	18.990	19,699,394
2022-03-22	19.250	19.300	18.660	18.850	18.116	11,335,163
2022-03-21	18.600	19.550	18.590	19.210	18.462	19,615,736
2022-03-18	18.750	18.770	18.210	18.600	17.876	8,359,955
2022-03-17	18.280	19.190	18.280	18.740	18.010	19,348,468
2022-03-16	18.400	18.650	17.100	18.110	17.405	22,938,630
2022-03-15	18.500	18.890	17.640	18.700	17.972	17,626,223
2022-03-14	19.600	19.740	18.600	18.600	17.876	11,944,274
2022-03-11	19.100	19.200	18.570	19.190	18.443	7,651,177
2022-03-10	18.800	19.300	18.720	19.280	18.529	14,502,207
2022-03-09	18.420	18.850	17.850	18.370	17.655	10,403,725
2022-03-08	18.550	18.750	18.120	18.580	17.856	13,515,185
2022-03-07	19.400	19.400	18.330	18.490	17.770	15,470,081
2022-03-04	19.700	19.960	19.350	19.440	18.683	9,017,735
2022-03-03	20.490	20.570	19.800	19.890	19.115	8,410,349
2022-03-02	20.390	20.580	20.200	20.310	19.519	7,000,770
2022-03-01	20.760	20.890	20.280	20.550	19.750	10,720,702
2022-02-28	19.780	21.100	19.520	20.810	20.000	21,290,282
2022-02-25	19.600	19.920	19.500	19.680	18.914	12,862,232
2022-02-24	20.030	20.060	19.060	19.400	18.644	15,124,707
2022-02-23	19.470	20.230	19.430	20.180	19.394	14,585,093
2022-02-22	20.010	20.020	19.350	19.460	18.702	12,412,821
2022-02-21	20.210	20.930	20.080	20.210	19.423	15,305,164
2022-02-18	20.600	20.710	19.850	20.220	19.433	15,769,704
2022-02-17	20.500	20.940	20.500	20.780	19.971	12,467,947
2022-02-16	20.690	20.770	20.310	20.450	19.654	6,016,075
2022-02-15	20.260	20.730	19.870	20.680	19.875	15,314,372
2022-02-14	20.600	20.660	20.020	20.100	19.317	12,414,253
2022-02-11	21.020	21.380	20.730	20.730	19.923	9,536,036
2022-02-10	21.300	21.400	21.020	21.200	20.374	8,190,926

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 CNY
2026-04-30	0.1500 CNY
2025-10-13	0.0500 CNY
2025-05-28	0.1000 CNY
2024-05-24	0.1000 CNY
2023-05-25	0.0600 CNY
2022-05-26	0.0600 CNY
2021-05-21	0.0350 CNY
2020-05-20	0.0350 CNY
2019-05-28	0.0350 CNY

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