ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	35.000	35.000	35.000	35.000	34.719	695,937
2023-10-27	31.820	31.820	31.820	31.820	31.565	971,662
2023-10-26	28.930	28.930	28.930	28.930	28.698	1,260,988
2023-10-25	26.300	26.300	26.300	26.300	26.089	191,300
2023-10-24	23.910	23.910	23.910	23.910	23.718	333,838
2023-10-23	21.740	21.740	21.740	21.740	21.566	219,297
2023-10-20	19.760	19.760	19.760	19.760	19.601	309,800
2023-10-19	17.960	17.960	17.960	17.960	17.816	741,825
2023-10-18	16.330	16.330	16.330	16.330	16.199	0
2023-10-17	16.330	16.330	16.330	16.330	16.199	0
2023-10-16	16.330	16.330	16.330	16.330	16.199	0
2023-10-13	16.330	16.330	16.330	16.330	16.199	0
2023-10-12	16.330	16.330	16.330	16.330	16.199	0
2023-10-11	16.330	16.330	16.330	16.330	16.199	0
2023-10-10	16.330	16.330	16.330	16.330	16.199	0
2023-10-09	16.330	16.330	16.330	16.330	16.199	0
2023-09-28	16.330	16.330	16.330	16.330	16.199	0
2023-09-27	16.330	16.330	16.330	16.330	16.199	0
2023-09-26	15.620	16.600	15.510	16.330	16.199	11,486,700
2023-09-25	15.160	15.610	15.040	15.530	15.405	7,213,290
2023-09-22	14.720	15.290	14.630	15.220	15.098	5,072,100
2023-09-21	14.760	14.920	14.640	14.720	14.602	1,579,500
2023-09-20	14.800	15.090	14.720	14.810	14.691	2,489,700
2023-09-19	15.070	15.280	14.810	14.910	14.790	2,353,300
2023-09-18	15.200	15.290	15.010	15.100	14.979	2,087,601
2023-09-15	15.320	15.550	15.010	15.150	15.028	2,733,300
2023-09-14	15.330	15.490	15.040	15.210	15.088	3,207,000
2023-09-13	15.570	15.630	15.250	15.330	15.207	2,832,600
2023-09-12	15.240	15.570	15.230	15.480	15.356	2,567,300
2023-09-11	15.370	15.590	15.200	15.350	15.227	2,364,500
2023-09-08	15.180	15.570	14.970	15.350	15.227	3,337,100
2023-09-07	15.300	15.450	15.140	15.350	15.227	2,607,400
2023-09-06	15.410	15.600	15.300	15.360	15.237	2,207,007
2023-09-05	15.310	15.430	15.240	15.410	15.286	2,093,507
2023-09-04	15.360	15.540	15.280	15.340	15.217	3,226,101
2023-09-01	14.860	15.480	14.840	15.410	15.286	3,380,289
2023-08-31	15.020	15.250	14.680	14.960	14.840	3,004,400
2023-08-30	14.830	15.270	14.710	15.150	15.028	3,877,801
2023-08-29	14.000	15.060	13.910	14.970	14.850	6,824,670
2023-08-28	14.600	14.790	13.700	13.770	13.660	6,019,500
2023-08-25	14.270	14.430	13.700	13.840	13.729	5,078,091
2023-08-24	15.270	15.370	14.260	14.270	14.156	6,611,705
2023-08-23	15.480	15.640	15.200	15.270	15.148	2,265,800
2023-08-22	15.500	15.630	15.250	15.550	15.425	2,029,300
2023-08-21	15.580	16.020	15.450	15.470	15.346	2,635,200
2023-08-18	15.640	16.090	15.610	15.620	15.495	3,333,500
2023-08-17	15.360	15.700	15.280	15.630	15.505	3,493,201
2023-08-16	15.400	15.630	15.160	15.330	15.207	2,685,700
2023-08-15	15.760	15.800	15.410	15.450	15.326	1,756,700
2023-08-14	15.350	15.770	15.140	15.730	15.604	2,084,501
2023-08-11	15.980	15.980	15.520	15.590	15.465	3,009,600
2023-08-10	15.800	16.060	15.740	15.830	15.703	2,583,200
2023-08-09	16.180	16.210	15.660	15.860	15.733	5,270,363
2023-08-08	16.170	16.420	16.050	16.240	16.110	3,495,660
2023-08-07	16.310	16.390	15.910	16.160	16.030	3,594,321
2023-08-04	16.420	16.500	16.260	16.310	16.179	3,096,920
2023-08-03	16.250	16.510	16.100	16.380	16.249	2,684,800
2023-08-02	16.300	16.530	16.250	16.340	16.209	2,833,380
2023-08-01	16.370	16.400	16.150	16.310	16.179	2,785,281
2023-07-31	16.080	16.530	16.050	16.310	16.179	4,086,001

← NewerPage 13 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.