ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	46.490	50.440	46.490	50.440	50.035	32,695,492
2024-04-25	45.270	47.740	44.800	45.850	45.482	64,863,082
2024-04-24	38.980	44.000	38.700	44.000	43.647	55,886,768
2024-04-23	36.380	41.270	36.380	40.000	39.679	66,756,728
2024-04-22	40.420	40.420	40.420	40.420	40.096	1,890,200
2024-04-19	44.910	44.910	44.910	44.910	44.550	1,599,600
2024-04-18	49.900	49.900	49.900	49.900	49.500	8,263,000
2024-04-17	51.300	55.440	51.010	55.440	54.995	26,529,362
2024-04-16	53.010	53.550	49.510	50.400	49.996	26,903,079
2024-04-15	54.000	55.760	51.800	52.970	52.545	35,167,221
2024-04-12	56.860	57.490	55.800	55.860	55.412	29,260,208
2024-04-11	57.900	59.260	56.510	56.580	56.126	40,378,311
2024-04-10	60.180	60.930	57.510	58.650	58.179	51,442,367
2024-04-09	67.290	69.500	63.900	63.900	63.387	34,057,391
2024-04-08	71.500	73.750	71.000	71.000	70.430	23,945,033
2024-04-03	72.690	74.900	72.250	73.000	72.414	31,508,068
2024-04-02	76.400	76.400	72.200	72.460	71.879	34,247,658
2024-04-01	76.330	77.380	75.150	76.500	75.886	31,191,680
2024-03-29	76.240	78.180	73.580	76.060	75.450	28,527,254
2024-03-28	76.360	81.680	75.310	78.600	77.969	56,110,700
2024-03-27	84.500	84.500	80.010	80.010	79.368	38,192,600
2024-03-26	87.900	92.890	82.200	88.900	88.187	67,826,516
2024-03-25	86.490	92.870	86.000	86.000	85.310	57,885,531
2024-03-22	85.000	88.100	83.900	85.000	84.318	39,199,617
2024-03-21	88.240	88.890	84.500	84.730	84.050	44,927,268
2024-03-20	88.500	90.000	86.400	88.650	87.939	46,337,692
2024-03-19	85.500	95.700	82.900	89.000	88.286	81,742,979
2024-03-18	83.000	90.210	82.280	87.000	86.302	60,753,449
2024-03-15	82.800	84.000	79.400	83.520	82.850	45,273,944
2024-03-14	81.100	84.480	80.200	82.450	81.788	43,571,814
2024-03-13	86.200	87.780	82.010	83.700	83.028	50,605,222
2024-03-12	86.130	86.920	83.200	85.240	84.556	48,921,421
2024-03-11	83.000	89.200	83.000	88.500	87.790	56,442,921
2024-03-08	86.510	86.980	82.400	85.000	84.318	51,612,948
2024-03-07	89.000	89.930	84.020	85.600	84.913	60,945,873
2024-03-06	86.570	91.500	86.500	90.020	89.298	63,260,062
2024-03-05	81.500	88.330	81.000	88.330	87.621	68,078,744
2024-03-04	74.600	80.300	73.050	80.300	79.656	55,405,982
2024-03-01	73.800	74.750	70.910	73.000	72.414	58,157,761
2024-02-29	67.200	73.810	67.200	73.810	73.218	79,912,543
2024-02-28	70.880	72.660	65.000	67.100	66.562	73,011,691
2024-02-27	61.500	69.630	61.000	69.630	69.071	60,737,147
2024-02-26	62.500	65.860	58.910	63.300	62.792	68,154,146
2024-02-23	58.590	60.480	57.460	60.480	59.995	50,603,475
2024-02-22	53.000	54.980	52.300	54.980	54.539	62,354,616
2024-02-21	48.000	52.050	47.100	49.980	49.579	80,211,832
2024-02-20	47.320	47.320	47.320	47.320	46.940	1,297,600
2024-02-19	43.020	43.020	43.020	43.020	42.675	3,630,742
2024-02-08	36.080	39.110	35.640	39.110	38.796	31,628,715
2024-02-07	36.300	38.990	34.860	35.550	35.265	37,916,998
2024-02-06	33.400	37.080	32.070	36.350	36.058	35,574,439
2024-02-05	35.960	36.670	33.490	33.710	33.440	25,995,144
2024-02-02	38.320	38.730	35.000	36.410	36.118	29,669,129
2024-02-01	37.650	40.150	37.300	38.500	38.191	28,043,421
2024-01-31	38.370	39.490	37.630	37.870	37.566	25,563,521
2024-01-30	39.000	40.750	38.490	38.490	38.181	23,060,994
2024-01-29	42.590	43.600	39.520	39.550	39.233	32,032,690
2024-01-26	46.420	46.770	43.090	43.090	42.744	40,874,875
2024-01-25	44.990	48.120	44.760	46.990	46.613	41,678,590
2024-01-24	46.500	46.770	43.800	45.620	45.254	36,670,952

← NewerPage 11 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.