ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.790	14.830	14.620	14.770	14.627	2,751,852
2023-04-28	14.750	14.920	14.610	14.820	14.677	3,596,000
2023-04-27	14.460	14.870	14.460	14.740	14.597	3,097,324
2023-04-26	14.090	14.810	14.090	14.560	14.419	3,752,265
2023-04-25	14.450	14.450	13.970	14.150	14.013	2,459,820
2023-04-24	14.280	14.490	13.880	14.370	14.231	3,393,959
2023-04-21	14.710	15.050	14.140	14.280	14.142	4,856,800
2023-04-20	14.640	14.900	14.550	14.750	14.607	2,911,001
2023-04-19	14.770	14.960	14.530	14.730	14.587	3,103,902
2023-04-18	14.650	14.700	14.370	14.640	14.498	3,564,999
2023-04-17	14.660	15.000	14.550	14.660	14.518	3,110,000
2023-04-14	14.720	14.800	14.530	14.640	14.498	2,774,300
2023-04-13	14.840	14.920	14.540	14.660	14.518	3,510,292
2023-04-12	14.800	15.030	14.670	14.890	14.746	3,027,334
2023-04-11	14.930	14.940	14.530	14.740	14.597	3,879,260
2023-04-10	15.280	15.300	14.770	14.860	14.716	7,027,060
2023-04-07	15.400	15.580	15.230	15.300	15.152	4,390,910
2023-04-06	15.190	15.500	14.970	15.380	15.231	4,892,500
2023-04-04	15.460	15.760	15.140	15.280	15.132	6,710,660
2023-04-03	14.860	15.990	14.860	15.560	15.409	10,998,100
2023-03-31	14.560	15.100	14.550	14.860	14.716	5,404,602
2023-03-30	14.620	14.780	14.540	14.650	14.508	3,939,400
2023-03-29	15.110	15.140	14.530	14.640	14.498	6,542,402
2023-03-28	14.770	15.140	14.730	15.110	14.964	6,183,850
2023-03-27	14.760	14.860	14.600	14.770	14.627	3,789,311
2023-03-24	14.810	14.860	14.620	14.760	14.617	3,951,912
2023-03-23	14.680	14.960	14.540	14.820	14.677	4,447,360
2023-03-22	14.570	14.800	14.360	14.670	14.528	4,511,800
2023-03-21	14.530	14.750	14.430	14.530	14.389	2,166,834
2023-03-20	14.790	14.790	14.420	14.520	14.380	3,877,001
2023-03-17	14.500	14.850	14.480	14.670	14.528	3,673,200
2023-03-16	14.490	14.980	14.320	14.500	14.360	5,671,840
2023-03-15	14.580	14.580	14.250	14.490	14.350	3,246,881
2023-03-14	14.400	14.540	13.020	14.480	14.340	5,206,880
2023-03-13	14.300	14.720	14.300	14.470	14.330	3,543,701
2023-03-10	14.610	14.700	14.350	14.450	14.310	3,008,500
2023-03-09	14.850	14.970	14.620	14.670	14.528	2,772,771
2023-03-08	14.410	14.950	14.400	14.920	14.776	5,415,602
2023-03-07	14.900	15.030	14.450	14.460	14.320	5,190,100
2023-03-06	14.840	15.030	14.730	14.920	14.776	3,071,501
2023-03-03	14.950	15.400	14.800	14.840	14.696	4,676,822
2023-03-02	14.860	15.000	14.620	14.750	14.607	4,025,291
2023-03-01	14.760	14.850	14.580	14.780	14.637	4,026,200
2023-02-28	14.460	14.790	14.430	14.650	14.508	3,891,900
2023-02-27	15.300	15.300	14.400	14.420	14.280	7,297,880
2023-02-24	15.020	15.100	14.840	15.060	14.914	3,961,701
2023-02-23	14.940	15.300	14.810	14.900	14.756	6,892,652
2023-02-22	14.900	15.170	14.600	14.880	14.736	8,099,000
2023-02-21	13.940	15.200	13.750	14.780	14.637	10,887,503
2023-02-20	13.630	13.960	13.500	13.930	13.795	3,120,200
2023-02-17	13.620	13.910	13.540	13.630	13.498	3,702,600
2023-02-16	14.260	14.300	13.480	13.620	13.488	8,544,900
2023-02-15	14.160	14.460	14.140	14.280	14.142	5,149,640
2023-02-14	14.360	14.570	14.180	14.200	14.063	4,354,481
2023-02-13	14.330	14.670	14.290	14.430	14.290	7,389,004
2023-02-10	14.110	14.470	14.110	14.420	14.280	7,022,031
2023-02-09	13.880	14.250	13.750	14.200	14.063	6,892,630
2023-02-08	13.990	14.140	13.780	13.840	13.706	5,299,250
2023-02-07	13.520	13.880	13.520	13.850	13.716	5,593,900
2023-02-06	13.680	13.700	13.420	13.520	13.389	5,029,500

← NewerPage 15 of 21 · 1,213 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.