Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Chengxin Lithium Group Co., Ltd. (002240.SZ)

Compare
13.67
+0.22
+(1.64%)
At close: March 14 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202513.5313.6813.4113.6713.6714,452,008
Mar 13, 202513.5913.6813.3713.4513.4511,508,541
Mar 12, 202513.8113.8613.5513.5613.5613,304,500
Mar 11, 202513.4613.8313.3913.7813.7815,717,092
Mar 10, 202513.4913.7013.3913.6213.6211,120,959
Mar 7, 202513.5113.7213.4413.4813.4813,966,483
Mar 6, 202513.3813.6313.3713.5613.5615,115,999
Mar 5, 202513.6013.6113.2113.3113.3113,497,173
Mar 4, 202513.7513.7713.4313.6013.6016,365,510
Mar 3, 202513.4514.1013.4013.8913.8929,278,199
Feb 28, 202513.6813.8913.3413.3413.3415,535,098
Feb 27, 202513.6913.9713.5513.7613.7619,959,750
Feb 26, 202513.4413.6913.3813.6913.6913,917,585
Feb 25, 202513.3513.7213.3113.4713.4712,355,455
Feb 24, 202513.5613.6413.3613.4513.4510,947,286
Feb 21, 202513.4613.6313.3513.5613.569,933,386
Feb 20, 202513.3913.5513.2713.4613.469,091,649
Feb 19, 202513.2513.4613.2013.4413.449,700,848
Feb 18, 202513.6013.6713.2413.2513.2511,843,103
Feb 17, 202513.6313.7613.4013.4913.499,658,009
Feb 14, 202513.5514.0613.5413.6713.6711,695,409
Feb 13, 202513.5413.8713.5013.5513.5514,995,616
Feb 12, 202513.2513.9013.1513.6413.6421,029,859
Feb 11, 202513.6013.6013.1413.2513.2511,461,191
Feb 10, 202513.4413.6513.2813.6413.6411,027,618
Feb 7, 202513.2513.5713.2013.4313.4311,775,596
Feb 6, 202512.8913.2812.7713.2613.2610,335,953
Feb 5, 202512.8613.0412.7612.9012.907,059,063
Jan 27, 202512.9913.1412.7712.7712.777,228,553
Jan 24, 202512.8513.1212.7012.9912.999,377,370
Jan 23, 202513.1413.3412.8212.8212.828,709,384
Jan 22, 202513.1513.1812.9413.0213.026,033,680
Jan 21, 202513.5613.6213.1813.2513.256,459,993
Jan 20, 202513.5413.6913.4813.5313.537,293,900
Jan 17, 202513.4213.8913.4213.5213.528,513,000
Jan 16, 202513.6513.6713.2713.4613.4615,144,396
Jan 15, 202513.3913.9013.1713.6313.6317,877,516
Jan 14, 202513.1113.4613.0513.4013.409,972,225
Jan 13, 202512.7013.2312.6513.0813.088,927,798
Jan 10, 202513.2013.3012.7712.7712.776,426,800
Jan 9, 202513.0513.2713.0113.1813.186,810,100
Jan 8, 202513.4013.4712.8813.1213.1210,442,100
Jan 7, 202513.1713.5112.9313.4613.4611,316,402
Jan 6, 202513.2713.4913.0513.1513.1511,985,798
Jan 3, 202513.4013.5712.9012.9712.9712,508,515
Jan 2, 202513.7813.9313.2913.4313.4310,016,801
Dec 31, 202414.3014.3613.7813.7813.788,828,038
Dec 30, 202414.2914.3614.1114.3014.308,615,800
Dec 27, 202414.6014.7014.2614.3014.3011,084,874
Dec 26, 202414.4014.7914.3614.5614.567,319,218
Dec 25, 202414.7014.7514.2214.4314.437,401,117
Dec 24, 202414.5014.7214.5014.7014.706,158,971
Dec 23, 202414.7514.9014.4514.4614.467,535,214
Dec 20, 202414.7414.8914.6614.7814.785,723,982
Dec 19, 202414.6014.7314.4214.6814.687,662,288
Dec 18, 202414.8514.9814.6314.7014.709,099,889
Dec 17, 202415.0015.1914.8014.8514.859,190,281
Dec 16, 202415.4115.4414.9115.0315.0313,388,912
Dec 13, 202415.7015.7115.4115.4115.4116,982,199
Dec 12, 202415.4415.8615.3015.7715.7717,694,396
Dec 11, 202415.3915.5515.3215.4415.447,856,823
Dec 10, 202415.8415.9615.4015.4215.4214,191,301
Dec 9, 202415.5815.6215.3215.4315.439,934,702
Dec 6, 202415.4715.7915.1315.6615.6616,912,900
Dec 5, 202415.3215.4915.2015.4715.479,789,457
Dec 4, 202415.8915.9515.3615.4115.4115,384,166
Dec 3, 202416.0016.1415.6515.8615.8614,122,200
Dec 2, 202415.7816.0515.5316.0316.0318,540,907
Nov 29, 202415.6316.0415.4015.8015.8016,154,766
Nov 28, 202415.8515.9415.6015.6715.6715,378,175
Nov 27, 202415.5115.8914.9915.8615.8620,357,478
Nov 26, 202416.2516.3215.5815.6115.6121,079,728
Nov 25, 202416.0017.1715.9516.4716.4731,731,004
Nov 22, 202416.4616.7915.8015.8015.8026,953,500
Nov 21, 202416.5016.8916.3216.6116.6126,209,860
Nov 20, 202416.6516.9616.3916.7816.7852,443,547
Nov 19, 202415.3316.6515.1016.6516.6549,837,915
Nov 18, 202415.5415.8315.0115.1415.1421,325,110
Nov 15, 202416.1016.2715.5015.5415.5427,202,981
Nov 14, 202417.5417.6416.2816.3216.3243,094,170
Nov 13, 202417.3018.1316.7017.3617.3654,767,203
Nov 12, 202416.8418.3216.6617.3617.3685,593,763
Nov 11, 202415.7017.4415.7016.8416.8476,112,708
Nov 8, 202416.2016.6015.8215.8515.8534,171,448
Nov 7, 202415.3616.1015.2415.9015.9032,991,237
Nov 6, 202415.3916.2015.3315.5315.5339,079,765
Nov 5, 202414.6315.3514.5515.3415.3435,955,978
Nov 4, 202414.7514.9214.3614.6814.6819,368,625
Nov 1, 202414.4715.2314.2014.6414.6434,570,869
Oct 31, 202414.2114.8014.2014.5814.5823,905,263
Oct 30, 202414.5414.7214.2014.3014.3019,835,022
Oct 29, 202415.2315.5014.7014.7214.7224,922,892
Oct 28, 202415.2515.4515.0415.2315.2322,881,553
Oct 25, 202414.5215.6014.5215.2415.2446,240,485
Oct 24, 202414.8214.8314.4514.5214.5220,830,868
Oct 23, 202415.3015.3814.7814.9914.9941,274,438
Oct 22, 202414.5615.1714.4115.1615.1639,088,233
Oct 21, 202414.5014.8514.4914.5114.5131,355,120
Oct 18, 202414.5015.2814.1014.7014.7045,677,834
Oct 17, 202414.4415.1614.0814.7914.7934,603,305
Oct 16, 202413.8814.6213.7314.2314.2319,579,799
Oct 15, 202414.2814.5014.0014.0114.0117,677,958
Oct 14, 202413.8814.4713.7114.4614.4625,551,002
Oct 11, 202414.2014.3013.5913.7813.7823,961,747
Oct 10, 202414.7715.1514.3814.4714.4731,174,987
Oct 9, 202416.0816.0814.9214.9214.9241,710,455
Oct 8, 202416.8216.8215.3316.5816.5862,981,257
Sep 30, 202414.4115.2914.0615.2915.2968,262,618
Sep 27, 202413.0114.0313.0113.9013.9056,430,303
Sep 26, 202412.2512.7612.2512.7512.7527,736,687
Sep 25, 202412.3112.5612.2512.3012.3040,674,090
Sep 24, 202410.9511.9510.9411.9511.9527,166,001
Sep 23, 202410.9911.0710.8410.8610.867,416,172
Sep 20, 202411.2811.3010.9510.9910.998,551,140
Sep 19, 202410.9611.3510.8011.2811.2816,272,359
Sep 18, 202410.9411.0310.5010.9610.9613,538,437
Sep 13, 202411.4911.6010.9010.9010.9016,315,118
Sep 12, 202411.6211.8611.4811.5111.5118,258,900
Sep 11, 202411.1811.8611.1811.7111.7130,167,483
Sep 10, 202411.1511.1910.8611.0611.069,154,400
Sep 9, 202411.1511.3411.0311.0911.099,650,420
Sep 6, 202411.6111.6711.2511.2611.2610,576,300
Sep 5, 202411.6712.0911.5711.6611.6611,646,147
Sep 4, 202411.6411.9511.6011.6711.679,010,515
Sep 3, 202411.5612.0211.4011.7411.7411,990,052
Sep 2, 202411.9012.0511.5811.5911.5910,550,000
Aug 30, 202411.7312.2511.6611.9811.9816,712,040
Aug 29, 202411.5311.9311.3911.7411.7410,152,667
Aug 28, 202411.4711.6011.3211.5211.526,093,568
Aug 27, 202411.6011.6311.3811.5011.508,350,600
Aug 26, 202411.2611.8111.2511.6311.6312,298,700
Aug 23, 202411.4511.5711.2411.2611.2610,283,734
Aug 22, 202411.9011.9711.5011.5411.549,690,053
Aug 21, 202411.5512.1011.4511.9311.9316,468,172
Aug 20, 202411.8312.1211.5411.5911.5911,107,022
Aug 19, 202411.7611.9811.6711.8011.806,297,200
Aug 16, 202412.0612.1011.7811.7911.797,780,708
Aug 15, 202411.8812.1811.7012.0212.0210,032,268
Aug 14, 202412.2212.3811.9311.9511.958,389,202
Aug 13, 202412.0712.4111.9112.2612.2610,225,708
Aug 12, 202412.1412.2411.9812.0712.077,106,361
Aug 9, 202412.5712.6812.1212.1312.139,500,629
Aug 8, 202412.4012.6012.2112.4912.497,463,201
Aug 7, 202412.6412.6412.3712.4712.476,965,900
Aug 6, 202412.5012.8312.5012.6412.648,952,250
Aug 5, 202412.4312.9212.3012.3512.3511,324,834
Aug 2, 202412.5612.8012.4712.5412.549,774,139
Aug 1, 202413.0613.0712.5712.6512.6513,369,857
Jul 31, 202412.3113.0012.2013.0013.0015,756,592
Jul 30, 202412.2412.3712.0912.3212.327,123,176
Jul 29, 202412.5912.6312.2112.2812.2810,059,132
Jul 26, 202412.3512.9212.3512.5912.5910,787,300
Jul 25, 202411.9412.6011.8812.3812.3815,077,000
Jul 24, 202412.4612.5912.0112.0212.0213,164,552
Jul 23, 202413.0313.1112.5012.5212.5211,389,098
Jul 22, 202413.1913.3913.0013.0413.0413,420,600
Jul 19, 202413.2013.4712.9613.2113.2111,284,700
Jul 18, 202413.2013.2712.8813.2613.2610,231,400
Jul 17, 202413.5213.5413.2713.2913.2910,627,867
Jul 16, 202413.4813.7113.3913.5113.5111,506,372
Jul 15, 202413.7213.8913.4013.6113.6116,767,051
Jul 12, 202414.0514.2513.7613.8513.8530,202,096
Jul 11, 202412.9813.9312.9113.9313.9320,113,963
Jul 10, 202412.6413.2512.4012.6612.6615,291,861
Jul 9, 202412.7312.8812.2712.6712.6714,776,662
Jul 8, 202413.2013.2012.7412.8112.818,324,952
Jul 5, 202413.2613.3513.0513.2613.266,775,038
Jul 4, 202413.8013.9313.3013.3213.327,492,238
Jul 3, 202413.7414.0113.6313.7613.767,760,400
Jul 2, 202413.8213.9813.6613.7213.728,014,950
Jul 1, 202413.4313.8913.3013.8213.8211,232,801
Jun 28, 202413.6413.9813.3813.4213.4212,227,213
Jun 27, 202414.0914.4513.6913.7613.7618,265,723
Jun 26, 202413.4414.2113.2614.1814.1817,061,613
Jun 25, 202413.2813.6013.2513.4113.4110,716,347
Jun 24, 202413.4013.5513.2713.3213.3212,065,390
Jun 21, 202413.9114.1213.5813.5913.5910,787,942
Jun 20, 202414.3514.4213.9613.9613.9610,114,158
Jun 19, 202414.7714.8614.4414.4514.458,227,121
Jun 18, 202414.8815.0614.7114.7514.758,442,296
Jun 17, 202414.7515.1014.6714.8814.889,604,241
Jun 14, 202415.0515.1214.7214.9114.9110,349,174
Jun 13, 202415.4015.4715.0415.0615.068,400,148
Jun 12, 202415.3415.4615.2215.3915.395,357,373
Jun 11, 202415.1715.7314.9815.3915.397,175,294
Jun 7, 202415.3515.5815.2015.2615.268,116,700
Jun 6, 202415.9816.2515.2715.3515.3512,151,442
Jun 5, 202415.8316.0415.7415.7415.746,215,100
Jun 4, 202415.6915.9715.5315.9315.937,774,416
Jun 3, 202416.2816.2915.6215.7815.7812,867,800
May 31, 202416.5116.6316.1916.1916.1912,736,529
May 30, 202416.7616.8616.5016.5616.567,364,797
May 29, 202416.3516.9416.3216.7616.7612,173,100
May 28, 202416.4516.7616.3116.4016.406,904,696
May 27, 202416.5016.6616.0616.5616.568,846,759
May 24, 202416.3116.7316.3116.4016.4010,903,194
May 23, 202416.9516.9516.3116.3716.3715,325,354
May 22, 202416.9217.1216.6017.0917.0917,831,423
May 21, 202417.4517.5016.8316.9316.9313,290,546
May 20, 202417.7017.8717.4217.4717.4711,517,502
May 17, 202417.7317.8317.5117.8317.838,519,087
May 16, 202417.9418.1217.7017.7217.726,335,332
May 15, 202418.2818.5317.9117.9417.947,551,000
May 14, 202418.4818.6918.2018.2918.297,873,423
May 13, 202418.5418.5418.0618.4218.427,956,400
May 10, 202418.9019.1018.4718.6218.628,564,800
May 9, 202418.3619.1118.3618.8918.8914,142,526
May 8, 202418.5418.5418.1818.2018.206,049,403
May 7, 202418.5718.6918.4918.5818.587,627,802
May 6, 202418.3018.7418.3018.5718.5711,271,628
Apr 30, 202418.3818.5817.9317.9517.958,810,639
Apr 29, 202417.4018.4517.3518.3818.3814,463,382
Apr 26, 2024 0.24 Dividend
Apr 26, 202417.1517.7817.1117.7517.7511,752,170
Apr 25, 202417.0417.6717.0117.4117.1710,887,059
Apr 24, 202417.3017.5016.8217.1816.9415,320,774
Apr 23, 202418.4618.5017.9518.0917.847,378,385
Apr 22, 202418.4718.8118.1918.4618.216,045,305
Apr 19, 202418.8319.0418.4518.4818.236,949,297
Apr 18, 202418.9319.3918.5519.0018.748,857,491
Apr 17, 202418.3018.9518.3018.9418.688,992,212
Apr 16, 202419.1519.4718.1518.2117.9612,107,570
Apr 15, 202419.6520.0519.0719.4319.169,954,423
Apr 12, 202420.1520.3319.7019.7019.437,659,885
Apr 11, 202420.2320.5019.8920.1519.878,831,787
Apr 10, 202420.8520.8620.3220.4120.138,933,281
Apr 9, 202420.3121.0520.1820.8620.5714,053,770
Apr 8, 202420.4121.0420.2520.2920.0115,181,257
Apr 3, 202420.4020.8320.2420.6820.3916,085,514
Apr 2, 202420.3320.5720.0320.4720.1913,618,253
Apr 1, 202419.3020.3019.3020.3020.0216,490,526
Mar 29, 202419.1919.5419.1419.2819.014,749,778
Mar 28, 202419.1519.4819.0619.2218.969,839,222
Mar 27, 202419.9119.9419.1419.1518.898,196,631
Mar 26, 202419.5820.1519.5119.9919.7110,000,870
Mar 25, 202420.0520.2619.5519.5619.2910,085,774
Mar 22, 202421.1621.1820.1520.1519.8716,301,823
Mar 21, 202421.5321.6821.1121.1420.8511,222,113
Mar 20, 202421.5221.8021.4121.5621.267,952,870
Mar 19, 202421.8022.0421.6021.6221.3210,493,868
Mar 18, 202421.8521.9721.5621.8821.5810,772,117
Mar 15, 202421.4021.7821.0521.7221.4211,710,927
Mar 14, 202421.8322.0721.3021.4521.1511,095,179