ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	46.000	48.080	44.810	46.800	46.424	34,901,602
2024-01-22	51.350	51.740	45.750	46.600	46.226	41,892,295
2024-01-19	50.920	52.780	49.250	50.830	50.422	45,433,243
2024-01-18	47.950	53.240	47.900	51.900	51.484	55,892,692
2024-01-17	50.700	50.900	48.400	48.400	48.012	33,886,780
2024-01-16	49.720	50.840	47.820	50.500	50.095	55,121,300
2024-01-15	44.200	49.730	43.660	49.730	49.331	61,964,580
2024-01-12	50.520	50.520	44.250	45.210	44.847	59,028,195
2024-01-11	44.920	49.170	44.920	49.170	48.775	23,452,307
2024-01-10	44.610	46.800	44.210	44.700	44.341	29,956,082
2024-01-09	44.500	46.200	43.350	44.610	44.252	25,156,592
2024-01-08	44.680	45.310	43.790	43.880	43.528	13,327,490
2024-01-05	45.200	45.370	43.490	44.780	44.421	22,544,578
2024-01-04	47.220	47.380	44.810	45.300	44.936	30,054,933
2024-01-03	49.200	50.370	47.380	47.400	47.020	25,819,408
2024-01-02	50.000	51.280	48.810	49.690	49.291	23,027,531
2023-12-29	47.500	51.300	47.040	49.680	49.281	41,411,828
2023-12-28	52.080	52.500	48.330	48.330	47.942	49,778,932
2023-12-27	50.500	54.800	49.700	53.700	53.269	44,788,680
2023-12-26	51.730	51.900	49.000	50.150	49.748	17,190,400
2023-12-25	50.130	51.670	49.500	50.880	50.472	19,028,456
2023-12-22	51.990	53.080	50.500	50.500	50.095	24,151,944
2023-12-21	51.300	53.760	50.330	52.050	51.632	24,706,196
2023-12-20	53.880	54.120	51.350	51.600	51.186	17,681,380
2023-12-19	53.650	53.990	50.440	53.620	53.190	36,054,875
2023-12-18	54.000	55.400	53.570	53.650	53.219	25,799,983
2023-12-15	53.390	54.850	52.370	53.700	53.269	32,719,973
2023-12-14	58.300	59.390	52.550	52.570	52.148	53,960,739
2023-12-13	60.500	60.890	58.150	58.390	57.921	22,433,489
2023-12-12	57.510	61.330	57.510	60.100	59.618	39,019,867
2023-12-11	57.800	59.000	56.160	57.850	57.386	24,964,836
2023-12-08	58.010	59.490	56.780	58.110	57.644	33,537,825
2023-12-07	57.340	59.800	56.440	58.880	58.408	36,367,324
2023-12-06	61.600	62.590	55.450	57.570	57.108	54,824,370
2023-12-05	63.000	64.400	59.120	61.600	61.106	56,067,107
2023-12-04	66.900	71.630	60.990	61.450	60.957	82,833,495
2023-12-01	58.900	65.120	58.500	65.120	64.597	54,713,373
2023-11-30	56.900	59.400	55.550	59.200	58.725	29,944,803
2023-11-29	56.790	57.870	55.210	57.700	57.237	23,015,248
2023-11-28	57.700	59.590	53.500	56.780	56.324	35,576,940
2023-11-27	60.000	60.320	55.010	57.330	56.870	31,568,128
2023-11-24	58.610	61.230	58.100	60.540	60.054	37,582,884
2023-11-23	54.150	60.650	54.100	59.400	58.923	55,203,680
2023-11-22	56.790	58.210	55.140	55.140	54.698	30,867,286
2023-11-21	56.250	58.990	55.000	57.980	57.515	37,979,959
2023-11-20	56.700	58.480	55.570	56.870	56.414	31,116,610
2023-11-17	56.180	57.590	54.900	57.100	56.642	35,493,884
2023-11-16	58.250	60.680	56.250	56.600	56.146	54,597,005
2023-11-15	63.000	66.330	58.770	62.500	61.998	53,458,586
2023-11-14	61.300	64.750	59.200	61.540	61.046	48,870,193
2023-11-13	56.170	62.530	54.550	62.100	61.602	48,213,842
2023-11-10	54.000	57.210	51.660	56.890	56.433	51,824,766
2023-11-09	56.900	60.390	54.100	57.380	56.920	62,485,751
2023-11-08	57.800	58.160	52.870	55.300	54.856	67,632,948
2023-11-07	47.970	52.870	47.970	52.870	52.446	40,111,262
2023-11-06	45.510	49.860	43.760	48.060	47.674	65,755,724
2023-11-03	46.660	47.990	44.710	45.330	44.966	64,994,461
2023-11-02	46.590	46.590	46.300	46.590	46.216	87,681,491
2023-11-01	42.350	42.350	42.350	42.350	42.010	13,921,625
2023-10-31	38.500	38.500	38.500	38.500	38.191	6,734,178

← NewerPage 12 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.