ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.000	51.090	49.650	50.490	50.351	14,787,898
2025-10-22	50.010	55.210	49.630	52.440	52.296	23,554,888
2025-10-21	49.770	50.580	49.500	50.190	50.052	6,252,257
2025-10-20	49.120	50.340	48.910	49.760	49.623	6,227,541
2025-10-17	50.700	52.150	48.770	48.780	48.646	10,514,354
2025-10-16	52.330	52.410	50.700	50.770	50.631	8,630,691
2025-10-15	53.700	53.980	50.930	52.320	52.176	9,036,870
2025-10-14	53.360	54.090	51.770	52.070	51.927	10,254,649
2025-10-13	51.000	53.870	50.500	53.350	53.203	11,720,670
2025-10-10	55.310	56.370	53.480	53.720	53.572	12,302,883
2025-10-09	52.830	57.260	52.720	55.700	55.547	23,547,894
2025-09-30	52.900	53.290	51.880	52.450	52.306	7,869,720
2025-09-29	52.990	53.000	51.910	52.410	52.266	6,350,432
2025-09-26	54.110	54.540	52.850	53.000	52.854	9,385,819
2025-09-25	52.030	56.180	51.830	54.220	54.071	17,323,136
2025-09-24	53.390	53.500	51.830	52.630	52.485	9,890,663
2025-09-23	54.480	54.480	51.450	52.500	52.356	16,360,614
2025-09-22	54.480	55.900	53.890	55.030	54.879	17,404,890
2025-09-19	53.480	55.230	53.000	54.480	54.330	16,879,853
2025-09-18	51.900	56.550	51.840	54.080	53.931	23,486,310
2025-09-17	51.880	52.580	51.420	51.930	51.787	8,910,960
2025-09-16	52.410	52.580	51.420	52.040	51.897	9,118,694
2025-09-15	52.200	52.750	51.330	52.130	51.987	10,286,251
2025-09-12	51.550	53.900	50.750	52.410	52.266	17,716,380
2025-09-11	50.000	51.510	49.110	51.510	51.369	13,540,695
2025-09-10	49.600	50.320	49.300	49.440	49.304	6,658,622
2025-09-09	50.930	50.930	49.330	49.400	49.264	7,164,500
2025-09-08	51.100	51.410	50.080	50.900	50.760	8,218,327
2025-09-05	50.390	51.450	49.700	51.290	51.149	9,360,636
2025-09-04	52.420	52.690	49.130	50.180	50.042	14,074,925
2025-09-03	53.140	53.980	51.800	52.490	52.346	13,692,533
2025-09-02	55.910	55.980	52.590	53.130	52.984	16,546,244
2025-09-01	57.610	58.470	55.500	55.540	55.387	18,721,262
2025-08-29	59.890	60.520	57.260	57.620	57.462	18,509,094
2025-08-28	58.800	61.110	58.290	60.630	60.463	18,482,452
2025-08-27	60.270	62.000	58.660	58.660	58.499	19,523,817
2025-08-26	59.740	62.720	59.180	60.540	60.374	20,034,232
2025-08-25	61.330	63.660	59.840	60.290	60.124	31,993,142
2025-08-22	58.000	61.330	56.880	61.330	61.162	22,703,219
2025-08-21	56.420	57.420	55.200	55.750	55.597	15,092,315
2025-08-20	56.730	57.620	54.800	56.500	56.345	19,563,374
2025-08-19	56.890	59.740	56.440	57.250	57.093	30,770,556
2025-08-18	52.300	56.890	52.300	56.890	56.734	16,557,145
2025-08-15	50.880	52.890	50.300	51.720	51.578	13,783,133
2025-08-14	53.780	53.840	50.800	50.800	50.660	19,657,079
2025-08-13	53.180	54.560	52.350	53.600	53.453	23,449,048
2025-08-12	50.120	54.450	49.520	53.710	53.562	41,800,300
2025-08-11	45.550	50.120	45.540	50.120	49.982	20,638,265
2025-08-08	45.720	46.470	45.500	45.560	45.435	7,650,420
2025-08-07	44.700	47.800	44.570	46.320	46.193	15,835,512
2025-08-06	44.320	44.880	43.890	44.830	44.707	6,095,125
2025-08-05	44.000	45.390	43.760	44.460	44.338	5,974,029
2025-08-04	43.730	44.210	43.520	44.030	43.909	3,859,536
2025-08-01	45.840	45.900	44.030	44.300	44.178	7,944,001
2025-07-31	44.200	46.400	44.180	45.620	45.495	12,625,210
2025-07-30	45.090	45.300	44.210	44.350	44.173	5,094,900
2025-07-29	44.890	45.800	44.310	45.090	44.910	7,615,945
2025-07-28	46.280	46.470	45.000	45.160	44.980	7,185,400
2025-07-25	45.560	46.480	45.450	45.900	45.717	7,166,612
2025-07-24	45.080	45.770	44.990	45.400	45.219	6,676,435

← NewerPage 5 of 21 · 1,217 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.