Shanghai New Centurion Network Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	53.090	54.980	50.210	50.210	17.833	15,657,538
2022-02-07	50.000	55.790	47.000	55.790	19.815	26,907,063
2022-01-28	48.410	55.390	48.410	50.720	18.014	23,984,799
2022-01-27	58.770	58.770	53.790	53.790	19.104	7,427,733
2022-01-26	55.970	59.770	52.010	59.770	21.228	32,606,883
2022-01-25	52.000	54.340	51.510	54.340	19.300	20,377,103
2022-01-24	44.630	49.400	42.200	49.400	17.545	13,688,572
2022-01-21	40.590	44.910	40.200	44.910	15.950	7,641,222
2022-01-20	41.730	41.800	39.800	40.830	14.501	3,502,441
2022-01-19	40.250	42.100	40.250	41.810	14.849	3,965,867
2022-01-18	41.860	42.440	40.600	40.600	14.420	4,740,534
2022-01-17	39.000	42.660	39.000	42.100	14.952	7,216,173
2022-01-14	39.420	40.050	38.900	39.160	13.908	1,434,288
2022-01-13	39.500	39.840	39.210	39.450	14.011	1,389,836
2022-01-12	38.790	39.590	38.450	39.430	14.004	1,434,288
2022-01-11	38.800	39.500	38.660	38.840	13.795	935,978
2022-01-10	38.120	39.100	37.800	38.790	13.777	1,106,655
2022-01-07	38.910	39.800	38.130	38.190	13.564	1,697,438
2022-01-06	38.510	39.110	38.300	38.910	13.819	1,115,436
2022-01-05	39.090	39.400	38.240	38.620	13.716	1,191,170
2022-01-04	38.440	39.190	38.220	39.100	13.887	1,323,431
2021-12-31	38.600	38.960	38.240	38.470	13.663	935,704
2021-12-30	37.620	39.130	37.620	38.750	13.763	1,504,650
2021-12-29	37.820	38.080	37.210	37.670	13.379	1,000,736
2021-12-28	37.480	38.050	37.080	37.850	13.443	555,111
2021-12-27	37.920	37.920	37.080	37.430	13.294	880,000
2021-12-24	39.500	39.500	37.500	37.500	13.319	1,293,485
2021-12-23	39.060	39.430	38.180	38.650	13.727	1,099,246
2021-12-22	39.480	39.850	39.000	39.440	14.008	1,590,139
2021-12-21	37.620	39.750	37.620	39.460	14.015	2,067,046
2021-12-20	38.100	38.270	37.630	37.630	13.365	619,046
2021-12-17	38.660	38.830	38.000	38.080	13.525	731,550
2021-12-16	38.800	38.800	38.350	38.650	13.727	586,667
2021-12-15	38.000	38.830	38.000	38.640	13.724	915,947
2021-12-14	37.790	38.370	37.510	38.270	13.592	852,012
2021-12-13	37.670	37.930	37.490	37.730	13.400	754,874
2021-12-10	37.370	37.880	37.370	37.710	13.393	796,308
2021-12-09	37.250	37.490	37.160	37.290	13.244	689,018
2021-12-08	37.150	37.540	37.000	37.170	13.201	645,937
2021-12-07	37.500	37.940	36.750	37.100	13.177	1,157,968
2021-12-06	39.270	39.290	37.400	37.480	13.312	1,597,795
2021-12-03	40.700	40.700	39.050	39.130	13.898	1,044,915
2021-12-02	40.660	40.710	39.380	39.500	14.029	1,703,475
2021-12-01	38.950	40.710	38.950	39.970	14.196	1,849,587
2021-11-30	38.280	39.660	38.280	38.970	13.841	1,359,103
2021-11-29	38.000	38.450	37.990	38.300	13.603	689,292
2021-11-26	39.370	39.700	38.160	38.620	13.716	828,962
2021-11-25	39.200	39.770	38.680	39.370	13.983	1,167,572
2021-11-24	39.000	39.640	38.220	39.180	13.915	1,335,504
2021-11-23	38.550	39.100	38.540	38.840	13.795	634,138
2021-11-22	38.700	39.150	38.500	38.840	13.795	690,939
2021-11-19	38.790	39.200	38.620	38.880	13.809	729,080
2021-11-18	39.400	39.570	38.500	38.560	13.695	916,221
2021-11-17	38.940	39.880	38.810	39.400	13.993	853,109
2021-11-16	39.370	39.600	38.800	39.020	13.858	1,047,659
2021-11-15	38.510	39.600	38.500	39.300	13.958	1,367,626
2021-11-12	37.500	38.660	37.500	38.500	13.674	1,021,316
2021-11-11	37.500	38.190	37.500	37.670	13.379	955,735
2021-11-10	37.370	37.780	37.330	37.660	13.375	755,697
2021-11-09	37.300	37.840	37.070	37.510	13.322	948,600

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.0300 CNY
2025-08-13	0.0150 CNY
2024-08-16	0.1680 CNY
2023-07-14	0.2100 CNY
2022-08-12	0.3500 CNY
2021-08-12	0.4000 CNY

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