ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	50.630	50.950	49.920	50.500	50.361	6,711,428
2026-01-15	50.810	52.000	49.930	50.500	50.361	8,753,055
2026-01-14	50.570	52.280	50.400	50.880	50.740	14,032,744
2026-01-13	52.490	52.970	50.250	50.550	50.411	12,358,210
2026-01-12	51.120	53.000	50.900	52.490	52.346	18,731,642
2026-01-09	50.150	52.520	49.490	51.150	51.010	25,175,192
2026-01-08	45.910	50.770	45.670	50.770	50.631	16,001,122
2026-01-07	45.450	47.150	45.220	46.150	46.023	9,763,503
2026-01-06	45.250	45.750	45.000	45.450	45.325	6,563,862
2026-01-05	44.780	45.800	44.480	45.590	45.465	6,912,981
2025-12-31	45.620	46.580	44.570	44.590	44.468	10,149,744
2025-12-30	45.870	48.380	45.630	46.590	46.462	10,011,599
2025-12-29	47.400	47.710	46.000	46.270	46.143	10,169,294
2025-12-26	44.710	47.300	44.650	46.890	46.761	14,288,669
2025-12-25	44.700	44.910	44.370	44.740	44.617	4,355,735
2025-12-24	44.500	44.980	44.270	44.400	44.278	5,375,999
2025-12-23	44.200	45.340	43.680	44.770	44.647	7,649,909
2025-12-22	43.570	44.790	43.300	44.360	44.238	6,193,200
2025-12-19	44.100	44.160	43.250	43.620	43.500	5,147,672
2025-12-18	44.430	44.850	43.650	43.660	43.540	5,547,303
2025-12-17	43.770	44.900	43.380	44.570	44.448	7,369,664
2025-12-16	43.000	44.500	42.600	43.750	43.630	8,480,808
2025-12-15	42.050	46.150	41.700	44.500	44.378	16,064,252
2025-12-12	41.500	42.660	41.320	42.240	42.124	4,412,313
2025-12-11	42.720	42.860	41.600	41.600	41.486	4,634,998
2025-12-10	42.300	42.990	42.080	42.860	42.742	3,790,965
2025-12-09	43.370	43.870	42.710	42.810	42.692	4,554,721
2025-12-08	43.030	43.600	42.950	43.350	43.231	3,873,233
2025-12-05	42.550	43.220	42.200	43.030	42.912	3,145,105
2025-12-04	42.800	42.990	42.150	42.600	42.483	2,976,902
2025-12-03	43.520	43.820	42.680	42.840	42.722	3,596,525
2025-12-02	44.490	44.490	43.590	43.600	43.480	3,567,144
2025-12-01	44.310	44.700	43.890	44.650	44.527	4,399,560
2025-11-28	43.800	44.730	43.380	44.640	44.517	4,215,471
2025-11-27	43.770	44.480	43.700	43.810	43.690	3,358,661
2025-11-26	44.350	45.000	43.790	43.950	43.829	5,096,284
2025-11-25	43.570	44.750	43.560	44.280	44.158	5,003,363
2025-11-24	43.070	43.830	42.750	43.670	43.550	5,018,959
2025-11-21	44.510	44.800	42.860	42.900	42.782	5,695,400
2025-11-20	45.000	45.160	44.400	44.430	44.308	4,838,996
2025-11-19	45.780	46.050	44.500	44.600	44.478	4,767,083
2025-11-18	45.800	46.260	45.590	45.730	45.604	3,978,849
2025-11-17	45.800	46.380	45.550	46.080	45.953	4,355,201
2025-11-14	45.290	46.040	45.200	45.390	45.265	4,066,600
2025-11-13	45.300	46.210	45.000	45.670	45.545	4,630,997
2025-11-12	46.030	46.130	44.850	45.290	45.166	5,914,869
2025-11-11	47.000	47.380	46.300	46.320	46.193	5,604,799
2025-11-10	47.000	47.300	46.150	47.280	47.150	4,885,006
2025-11-07	48.130	48.350	47.050	47.060	46.931	6,772,341
2025-11-06	47.810	48.540	47.800	48.020	47.888	4,721,880
2025-11-05	47.500	48.160	47.210	47.800	47.669	4,767,930
2025-11-04	50.000	50.080	47.890	48.530	48.397	7,619,404
2025-11-03	50.320	50.550	49.520	50.110	49.972	5,822,684
2025-10-31	49.900	50.150	49.360	49.990	49.853	5,911,734
2025-10-30	50.490	50.880	49.550	49.820	49.683	7,630,082
2025-10-29	51.000	51.480	50.130	50.620	50.481	8,746,325
2025-10-28	50.820	52.500	50.620	51.780	51.638	11,851,217
2025-10-27	50.500	51.750	50.500	51.080	50.940	9,041,840
2025-10-24	51.200	51.200	50.110	50.600	50.461	8,231,071
2025-10-23	51.000	51.090	49.650	50.490	50.351	14,787,898

← NewerPage 4 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.