ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.050	16.350	15.920	16.110	15.981	3,343,701
2023-07-27	16.160	16.240	15.980	16.050	15.921	3,639,504
2023-07-26	16.330	16.560	16.050	16.120	15.991	6,177,964
2023-07-25	15.910	16.290	15.830	16.130	16.001	7,188,864
2023-07-24	15.650	16.050	15.300	15.910	15.782	5,846,663
2023-07-21	15.490	15.720	15.410	15.430	15.306	2,024,201
2023-07-20	15.550	15.670	15.390	15.440	15.316	1,990,100
2023-07-19	15.510	15.870	15.480	15.570	15.445	2,522,500
2023-07-18	15.550	15.780	15.420	15.480	15.356	1,983,280
2023-07-17	15.560	15.700	15.350	15.480	15.356	1,608,200
2023-07-14	15.600	15.840	15.520	15.560	15.435	2,232,900
2023-07-13	15.300	15.780	15.180	15.600	15.475	3,588,403
2023-07-12	15.330	15.590	15.100	15.150	15.028	2,799,400
2023-07-11	15.500	15.780	15.250	15.410	15.286	2,662,200
2023-07-10	15.730	15.890	15.300	15.340	15.217	3,275,700
2023-07-07	15.700	16.000	15.400	15.660	15.534	4,150,800
2023-07-06	15.700	16.090	15.690	15.860	15.733	2,346,000
2023-07-05	15.900	16.080	15.680	15.720	15.594	2,987,900
2023-07-04	15.780	16.070	15.700	15.860	15.733	2,719,102
2023-07-03	16.120	16.240	15.780	15.820	15.693	3,553,700
2023-06-30	15.650	16.280	15.630	16.130	16.001	6,537,890
2023-06-29	15.300	16.300	15.220	15.810	15.683	7,044,970
2023-06-28	15.290	15.390	14.710	15.360	15.237	3,844,060
2023-06-27	14.930	15.400	14.930	15.220	15.098	2,981,610
2023-06-26	15.100	15.280	14.750	14.970	14.850	4,655,250
2023-06-21	15.390	15.600	15.150	15.160	15.038	3,989,402
2023-06-20	15.810	15.850	15.260	15.400	15.276	7,311,700
2023-06-19	16.180	16.340	15.780	15.800	15.673	16,409,243
2023-06-16	15.320	16.890	15.270	16.490	16.358	22,483,598
2023-06-15	15.480	15.570	15.250	15.350	15.227	3,078,901
2023-06-14	15.310	15.750	15.310	15.480	15.356	4,488,300
2023-06-13	15.280	15.560	15.230	15.290	15.167	2,435,800
2023-06-12	15.180	15.450	15.150	15.290	15.167	2,532,800
2023-06-09	15.210	15.390	15.050	15.220	15.098	2,926,850
2023-06-08	15.440	15.450	15.060	15.210	15.088	3,953,600
2023-06-07	14.720	15.690	14.720	15.430	15.306	7,852,760
2023-06-06	15.130	15.130	14.700	14.720	14.602	3,071,300
2023-06-05	14.750	15.230	14.720	15.000	14.855	5,408,893
2023-06-02	14.730	14.970	14.600	14.720	14.578	3,638,261
2023-06-01	14.630	14.800	14.460	14.690	14.548	2,764,200
2023-05-31	14.580	14.880	14.400	14.630	14.488	2,293,400
2023-05-30	14.650	14.660	14.420	14.570	14.429	1,446,936
2023-05-29	14.500	14.880	14.450	14.670	14.528	3,833,001
2023-05-26	14.280	14.590	13.980	14.480	14.340	2,360,581
2023-05-25	14.300	14.370	13.950	14.220	14.082	2,479,300
2023-05-24	14.600	14.690	14.280	14.310	14.172	2,938,500
2023-05-23	14.850	14.900	14.500	14.600	14.459	2,997,781
2023-05-22	14.600	15.000	14.520	14.890	14.746	4,358,200
2023-05-19	14.490	14.770	14.310	14.630	14.488	4,705,700
2023-05-18	13.670	14.860	13.670	14.550	14.409	6,211,665
2023-05-17	13.370	13.700	13.270	13.680	13.548	2,203,410
2023-05-16	13.420	13.490	13.250	13.340	13.211	2,054,400
2023-05-15	13.700	13.780	13.290	13.570	13.439	3,067,900
2023-05-12	14.220	14.380	13.710	13.720	13.587	3,560,300
2023-05-11	14.290	14.320	14.150	14.250	14.112	2,226,300
2023-05-10	14.370	14.430	14.090	14.220	14.082	2,714,700
2023-05-09	14.620	14.700	14.250	14.470	14.330	4,167,900
2023-05-08	14.660	14.800	14.580	14.710	14.568	3,840,100
2023-05-05	14.670	14.880	14.520	14.690	14.548	3,817,500
2023-05-04	14.790	14.830	14.620	14.770	14.627	2,751,852

← NewerPage 14 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.