ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.510	12.230	11.450	12.020	11.904	8,588,433
2022-11-02	11.270	11.970	11.180	11.670	11.557	8,802,915
2022-11-01	11.550	11.550	11.010	11.300	11.191	7,766,700
2022-10-31	11.240	11.790	11.240	11.370	11.260	6,507,239
2022-10-28	12.210	12.420	11.470	11.510	11.399	8,820,923
2022-10-27	12.470	12.470	12.100	12.100	11.983	12,538,089
2022-10-26	12.560	13.750	12.450	12.740	12.617	20,330,084
2022-10-25	12.750	12.750	12.100	12.500	12.379	11,244,875
2022-10-24	13.050	13.190	12.440	13.000	12.874	13,640,399
2022-10-21	12.030	12.990	12.030	12.990	12.864	10,252,528
2022-10-20	11.850	12.150	11.650	12.100	11.983	4,081,500
2022-10-19	11.980	12.050	11.820	11.840	11.725	2,334,600
2022-10-18	12.180	12.180	11.950	11.990	11.874	2,695,790
2022-10-17	11.900	12.150	11.860	12.110	11.993	2,843,789
2022-10-14	12.100	12.100	11.780	11.970	11.854	3,504,550
2022-10-13	11.800	12.050	11.720	11.790	11.676	2,900,193
2022-10-12	11.590	11.840	11.350	11.800	11.686	3,348,093
2022-10-11	11.390	11.640	11.310	11.590	11.478	3,725,693
2022-10-10	11.730	11.920	11.250	11.280	11.171	2,606,900
2022-09-30	11.820	11.920	11.610	11.700	11.587	2,865,630
2022-09-29	12.000	12.050	11.590	11.770	11.656	3,198,900
2022-09-28	12.420	12.420	11.880	11.880	11.765	3,302,543
2022-09-27	12.110	12.490	12.110	12.340	12.221	3,309,050
2022-09-26	12.300	12.410	12.100	12.150	12.032	4,205,779
2022-09-23	12.880	12.880	12.340	12.360	12.240	3,483,376
2022-09-22	12.790	13.060	12.750	12.800	12.676	2,459,400
2022-09-21	12.760	12.980	12.530	12.890	12.765	2,533,100
2022-09-20	12.610	12.990	12.550	12.700	12.577	3,188,600
2022-09-19	12.560	12.700	12.330	12.510	12.389	3,079,600
2022-09-16	13.010	13.140	12.550	12.550	12.429	3,640,100
2022-09-15	13.410	13.550	12.760	13.010	12.884	4,471,202
2022-09-14	13.350	13.490	13.240	13.400	13.270	3,234,704
2022-09-13	13.660	13.800	13.540	13.580	13.449	2,925,593
2022-09-09	13.790	13.840	13.600	13.750	13.617	2,733,819
2022-09-08	14.050	14.150	13.740	13.740	13.607	2,914,511
2022-09-07	14.100	14.270	13.980	14.010	13.874	3,353,100
2022-09-06	14.040	14.120	13.850	14.110	13.973	3,153,776
2022-09-05	13.710	14.050	13.650	13.920	13.785	3,510,359
2022-09-02	13.690	13.720	13.420	13.710	13.577	2,808,450
2022-09-01	13.800	13.850	13.450	13.610	13.478	3,917,210
2022-08-31	14.000	14.140	13.560	13.720	13.587	4,737,771
2022-08-30	14.350	14.390	13.880	14.050	13.914	4,763,169
2022-08-29	13.800	14.410	13.560	14.340	14.201	6,353,998
2022-08-26	13.680	14.190	13.610	13.960	13.825	6,895,910
2022-08-25	14.120	14.270	13.420	13.640	13.508	8,138,900
2022-08-24	14.700	14.890	13.190	13.830	13.696	12,450,760
2022-08-23	15.400	15.490	14.570	14.660	14.518	12,081,148
2022-08-22	15.800	15.810	15.240	15.410	15.261	5,390,585
2022-08-19	15.800	16.150	15.740	15.850	15.697	5,342,000
2022-08-18	16.320	16.550	15.680	15.820	15.667	9,230,529
2022-08-17	16.960	17.200	16.360	16.400	16.241	11,826,223
2022-08-16	16.590	16.890	16.350	16.430	16.271	5,147,227
2022-08-15	16.420	16.730	16.210	16.500	16.340	4,395,137
2022-08-12	16.750	16.990	16.320	16.400	16.241	5,117,663
2022-08-11	17.190	17.290	16.700	16.750	16.588	7,286,700
2022-08-10	17.220	18.000	17.030	17.110	16.944	8,205,544
2022-08-09	17.250	17.400	17.010	17.280	17.113	3,582,930
2022-08-08	17.030	17.340	16.850	17.260	17.093	6,105,330
2022-08-05	16.850	17.380	16.560	17.070	16.905	8,355,010
2022-08-04	16.220	16.800	16.080	16.770	16.608	7,142,001

← NewerPage 17 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.