ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	44.280	47.000	43.600	46.660	46.286	49,101,358
2024-07-24	41.580	45.590	41.380	44.090	43.736	43,539,200
2024-07-23	44.010	44.360	41.670	41.810	41.475	26,205,582
2024-07-22	42.880	45.550	42.320	44.010	43.657	41,632,599
2024-07-19	40.300	44.870	40.000	43.500	43.151	50,541,290
2024-07-18	39.500	41.600	39.280	40.790	40.463	19,079,575
2024-07-17	40.350	42.250	40.200	40.230	39.907	21,400,975
2024-07-16	39.650	41.150	38.850	40.680	40.354	19,113,200
2024-07-15	40.030	40.800	39.750	39.890	39.570	9,874,419
2024-07-12	41.440	41.440	40.510	40.560	40.235	14,501,906
2024-07-11	41.760	42.120	40.950	41.690	41.355	17,234,213
2024-07-10	40.510	42.600	40.450	41.030	40.701	20,526,900
2024-07-09	39.810	41.760	39.100	40.990	40.661	19,902,000
2024-07-08	41.480	41.480	39.390	39.600	39.282	17,349,000
2024-07-05	41.610	42.430	40.370	41.910	41.574	15,345,421
2024-07-04	42.840	42.920	41.070	41.950	41.613	17,182,358
2024-07-03	43.190	43.190	42.350	42.570	42.228	12,266,300
2024-07-02	43.600	43.880	42.800	43.270	42.923	16,959,300
2024-07-01	45.000	45.270	42.950	43.870	43.518	27,141,833
2024-06-28	41.900	46.420	41.600	44.370	44.014	41,427,233
2024-06-27	43.200	44.350	42.190	42.200	41.861	21,303,732
2024-06-26	42.710	44.500	41.740	43.850	43.498	30,222,929
2024-06-25	44.890	45.390	42.020	42.460	42.119	29,419,501
2024-06-24	46.000	47.240	44.860	44.990	44.629	44,371,206
2024-06-21	41.300	45.440	40.790	45.440	45.075	33,509,233
2024-06-20	43.190	43.220	41.110	41.310	40.979	20,971,401
2024-06-19	44.030	45.150	43.170	43.330	42.982	19,127,101
2024-06-18	43.950	44.760	43.100	44.090	43.736	23,590,594
2024-06-17	44.880	45.410	42.800	43.960	43.607	28,457,250
2024-06-14	45.000	46.800	44.110	46.230	45.859	26,264,939
2024-06-13	45.000	47.350	45.000	45.580	45.214	27,931,501
2024-06-12	44.380	45.770	44.380	45.200	44.837	17,392,500
2024-06-11	43.500	44.960	42.600	44.690	44.331	18,799,902
2024-06-07	44.710	45.390	43.300	44.160	43.806	21,468,968
2024-06-06	45.490	46.460	44.100	45.000	44.639	25,739,493
2024-06-05	46.150	46.480	44.860	44.880	44.520	16,488,297
2024-06-04	46.950	47.090	45.350	46.240	45.869	21,764,600
2024-06-03	46.640	48.180	46.370	47.200	46.821	25,769,848
2024-05-31	45.800	48.500	45.800	46.910	46.534	31,639,246
2024-05-30	50.210	50.210	46.190	46.430	46.057	42,611,356
2024-05-29	49.000	52.950	48.800	51.320	50.908	33,487,390
2024-05-28	50.800	51.810	48.700	49.600	49.202	32,157,461
2024-05-27	53.000	53.300	48.460	50.460	50.055	38,480,736
2024-05-24	55.770	55.770	52.230	53.600	53.170	42,145,401
2024-05-23	51.840	57.020	51.830	56.140	55.689	64,709,901
2024-05-22	51.060	54.660	51.060	51.840	51.424	45,546,467
2024-05-21	52.820	55.440	51.000	52.140	51.722	67,117,872
2024-05-20	47.110	51.820	46.000	51.820	51.404	51,111,204
2024-05-17	46.980	48.040	45.600	47.110	46.732	32,318,070
2024-05-16	49.690	50.650	46.260	47.250	46.871	50,113,707
2024-05-15	46.080	50.480	46.080	49.500	49.103	59,199,000
2024-05-14	41.760	45.930	41.760	45.930	45.561	37,491,464
2024-05-13	43.070	43.780	41.330	41.750	41.415	17,634,535
2024-05-10	45.100	45.380	42.910	43.240	42.893	19,326,464
2024-05-09	43.980	45.190	43.980	44.950	44.589	18,512,402
2024-05-08	45.690	45.910	43.860	44.020	43.667	25,294,146
2024-05-07	45.770	48.080	45.700	46.230	45.859	29,652,915
2024-05-06	47.450	47.890	45.820	46.030	45.661	28,807,068
2024-04-30	49.970	50.800	45.820	46.520	46.147	46,880,242
2024-04-29	47.480	50.640	47.300	48.970	48.577	62,100,983

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1000 CNY
2025-07-31	0.0550 CNY
2024-08-23	0.1520 CNY
2023-06-06	0.0250 CNY
2022-07-21	0.0300 CNY
2021-07-08	0.1170 CNY

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