ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	60.230	60.600	58.320	59.540	59.376	9,836,708
2026-04-20	62.110	62.400	59.550	60.000	59.835	16,915,763
2026-04-17	58.450	64.310	57.830	61.190	61.022	25,742,154
2026-04-16	58.500	59.000	57.510	58.460	58.299	8,508,500
2026-04-15	56.660	59.630	55.900	57.830	57.671	14,157,722
2026-04-14	56.340	58.060	55.810	56.830	56.674	11,261,700
2026-04-13	55.380	57.350	55.380	55.920	55.766	11,259,141
2026-04-10	55.440	57.500	55.010	56.470	56.315	12,389,907
2026-04-09	53.600	55.880	53.180	55.500	55.348	14,258,350
2026-04-08	51.580	54.200	51.230	54.080	53.931	13,595,535
2026-04-07	49.270	51.190	49.270	50.110	49.972	5,732,104
2026-04-03	50.610	50.800	48.990	49.240	49.105	5,685,000
2026-04-02	51.510	51.750	49.660	50.040	49.903	4,919,948
2026-04-01	51.670	51.930	51.230	51.500	51.359	5,192,276
2026-03-31	52.130	52.210	50.350	50.760	50.621	6,792,672
2026-03-30	48.000	52.770	47.860	51.900	51.757	13,976,092
2026-03-27	47.740	49.610	47.450	49.000	48.865	5,632,054
2026-03-26	50.000	50.020	48.110	48.430	48.297	5,584,984
2026-03-25	49.960	51.460	49.960	50.300	50.162	5,985,260
2026-03-24	49.000	50.300	47.910	50.030	49.893	7,757,930
2026-03-23	48.890	50.650	47.740	48.100	47.968	8,254,494
2026-03-20	54.010	54.300	50.040	50.080	49.942	9,528,650
2026-03-19	52.040	54.670	52.040	53.350	53.203	8,870,608
2026-03-18	53.020	54.150	52.400	53.410	53.263	6,993,506
2026-03-17	54.960	55.200	52.710	53.000	52.854	9,097,325
2026-03-16	53.060	55.150	53.060	54.960	54.809	10,640,676
2026-03-13	53.520	54.490	52.500	53.650	53.503	10,400,442
2026-03-12	55.430	57.500	53.780	54.010	53.862	11,777,408
2026-03-11	55.610	56.750	54.960	55.450	55.298	15,215,603
2026-03-10	54.650	55.360	53.810	55.120	54.969	13,072,224
2026-03-09	52.980	55.200	50.800	54.560	54.410	15,172,214
2026-03-06	54.100	55.300	53.110	54.510	54.360	14,173,151
2026-03-05	56.500	56.700	53.700	54.220	54.071	18,031,468
2026-03-04	54.000	56.420	54.000	55.090	54.939	14,939,931
2026-03-03	57.130	57.900	54.000	54.370	54.221	15,607,528
2026-03-02	56.160	59.000	56.160	57.080	56.923	21,768,835
2026-02-27	52.010	57.310	51.800	57.310	57.153	22,968,151
2026-02-26	51.800	52.880	50.700	52.100	51.957	15,335,125
2026-02-25	52.690	53.760	51.510	51.700	51.558	12,746,721
2026-02-24	56.850	56.980	52.400	52.680	52.535	20,118,118
2026-02-13	55.820	57.200	55.020	56.100	55.946	20,725,227
2026-02-12	50.860	55.850	50.730	55.850	55.697	28,038,382
2026-02-11	50.180	51.150	50.140	50.770	50.631	5,326,112
2026-02-10	49.990	51.490	49.630	50.520	50.381	6,512,737
2026-02-09	48.800	50.300	48.200	49.990	49.853	7,934,536
2026-02-06	47.940	48.850	47.130	47.840	47.709	4,453,196
2026-02-05	49.410	50.300	48.220	48.350	48.217	4,607,402
2026-02-04	50.510	50.590	48.840	50.150	50.012	6,340,595
2026-02-03	50.110	50.720	49.520	50.590	50.451	5,661,903
2026-02-02	50.500	51.850	49.610	49.810	49.673	6,466,309
2026-01-30	50.070	52.110	50.070	50.700	50.561	7,341,337
2026-01-29	51.020	51.580	50.010	50.120	49.982	6,507,468
2026-01-28	52.300	52.880	51.320	51.550	51.408	7,592,691
2026-01-27	50.650	53.490	49.900	52.520	52.376	14,968,618
2026-01-26	50.600	51.330	49.600	50.670	50.531	10,359,294
2026-01-23	51.320	51.370	50.110	50.800	50.660	10,880,748
2026-01-22	49.510	52.480	49.400	51.810	51.668	15,439,559
2026-01-21	48.180	50.250	48.080	49.480	49.344	7,526,668
2026-01-20	49.210	49.440	48.110	48.550	48.417	5,681,693
2026-01-19	50.500	50.500	49.110	49.200	49.065	6,720,369

← NewerPage 3 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.