ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34.140	37.420	33.420	36.200	36.101	20,710,470
2026-07-17	38.860	38.930	34.760	34.760	34.665	15,642,201
2026-07-16	37.700	40.460	37.350	38.620	38.514	17,504,994
2026-07-15	39.080	39.130	37.760	38.220	38.115	8,284,483
2026-07-14	39.890	40.380	37.720	39.080	38.973	11,032,219
2026-07-13	40.950	42.160	38.290	38.720	38.614	15,370,233
2026-07-10	41.380	43.960	40.120	41.950	41.835	20,811,610
2026-07-09	48.240	48.240	44.280	44.280	44.158	9,422,925
2026-07-08	48.580	50.190	47.530	49.200	49.065	14,473,583
2026-07-07	48.710	49.690	47.770	48.180	48.048	9,907,702
2026-07-06	49.190	49.700	47.500	48.560	48.427	10,215,109
2026-07-03	48.200	49.870	47.700	49.170	49.035	9,890,074
2026-07-02	48.000	50.250	47.540	47.880	47.749	12,868,144
2026-07-01	48.000	50.290	47.560	48.210	48.078	13,038,674
2026-06-30	46.150	47.530	45.700	47.400	47.270	9,803,790
2026-06-29	47.250	48.240	45.440	46.110	45.983	7,919,941
2026-06-26	49.810	50.000	47.210	47.390	47.260	8,769,500
2026-06-25	51.330	52.480	49.290	50.250	50.112	10,136,730
2026-06-24	51.300	52.250	50.240	51.680	51.538	7,798,759
2026-06-23	50.900	52.660	49.910	51.360	51.219	11,214,004
2026-06-22	53.370	53.740	50.830	51.100	50.960	11,821,414
2026-06-18	53.370	54.500	52.970	53.780	53.632	9,100,601
2026-06-17	52.860	54.160	52.260	53.590	53.443	7,667,596
2026-06-16	53.360	54.870	52.160	53.490	53.343	11,281,216
2026-06-15	55.210	56.310	53.000	53.420	53.273	12,321,944
2026-06-12	58.000	58.370	55.300	55.500	55.348	11,342,013
2026-06-11	53.290	58.800	52.960	57.470	57.312	20,521,954
2026-06-10	50.800	55.800	50.500	53.450	53.303	14,904,696
2026-06-09	50.530	51.570	50.130	50.800	50.660	6,442,958
2026-06-08	50.740	51.820	49.700	50.170	50.032	9,661,876
2026-06-05	53.800	54.850	51.880	52.750	52.605	11,307,473
2026-06-04	53.560	56.580	53.550	54.320	54.171	10,819,279
2026-06-03	53.280	55.860	52.600	54.190	54.041	10,567,284
2026-06-02	56.480	57.680	53.000	53.760	53.612	11,555,172
2026-06-01	60.890	61.280	56.380	56.450	56.295	14,115,816
2026-05-29	61.790	63.300	60.130	60.890	60.723	21,918,102
2026-05-28	54.900	60.580	54.470	60.580	60.414	26,829,708
2026-05-27	56.800	58.160	54.930	55.070	54.919	8,795,582
2026-05-26	58.100	58.100	56.000	57.020	56.863	10,851,406
2026-05-25	60.440	60.800	56.400	58.800	58.639	14,440,619
2026-05-22	59.550	59.970	58.060	59.380	59.217	10,047,705
2026-05-21	62.300	62.490	57.800	58.060	57.901	16,184,221
2026-05-20	62.250	63.180	60.550	62.390	62.219	17,424,763
2026-05-19	62.010	62.720	60.030	62.260	62.089	10,130,351
2026-05-18	63.000	64.330	61.840	62.210	62.039	13,067,610
2026-05-15	61.780	66.070	61.680	63.480	63.306	22,906,187
2026-05-14	60.680	64.850	59.640	61.780	61.610	23,970,040
2026-05-13	60.800	61.580	60.030	60.960	60.793	11,095,084
2026-05-12	63.000	63.290	61.200	61.500	61.331	14,549,802
2026-05-11	64.590	65.420	63.140	63.280	63.106	16,852,146
2026-05-08	64.040	66.990	63.430	64.780	64.602	16,523,805
2026-05-07	65.780	66.000	63.680	65.060	64.881	18,439,408
2026-05-06	65.830	68.110	64.800	66.110	65.928	31,288,994
2026-04-30	59.970	66.180	57.900	66.180	65.998	18,647,407
2026-04-29	61.000	62.130	60.030	60.160	59.995	10,781,457
2026-04-28	62.410	63.160	60.900	61.580	61.411	13,811,722
2026-04-27	63.870	65.080	62.130	62.720	62.548	19,468,835
2026-04-24	63.330	65.850	62.550	63.810	63.635	18,949,466
2026-04-23	59.910	65.850	59.400	63.330	63.156	21,071,819
2026-04-22	59.580	60.740	58.450	60.500	60.334	9,519,041

← NewerPage 2 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.