ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	45.550	47.370	45.510	45.530	45.349	10,814,479
2025-07-22	44.680	47.770	44.680	46.210	46.026	14,544,683
2025-07-21	44.600	45.290	44.500	44.920	44.741	7,558,207
2025-07-18	43.500	45.500	43.500	44.680	44.502	11,404,197
2025-07-17	42.800	44.440	42.800	43.760	43.586	6,865,400
2025-07-16	43.290	43.650	43.000	43.190	43.018	4,341,500
2025-07-15	43.310	43.990	42.780	43.280	43.108	5,902,763
2025-07-14	44.080	44.290	43.420	43.450	43.277	6,919,255
2025-07-11	43.970	45.340	43.110	44.600	44.422	13,465,976
2025-07-10	41.770	45.930	41.720	43.960	43.785	16,655,394
2025-07-09	42.000	42.230	41.750	41.770	41.604	3,812,085
2025-07-08	41.530	42.360	41.380	42.080	41.912	5,352,650
2025-07-07	41.440	41.440	41.020	41.390	41.225	2,637,741
2025-07-04	41.780	42.000	41.400	41.470	41.305	3,818,365
2025-07-03	41.850	42.180	41.540	41.900	41.733	3,051,200
2025-07-02	42.200	42.200	41.600	41.850	41.683	3,533,485
2025-07-01	42.600	42.660	42.050	42.190	42.022	3,470,400
2025-06-30	42.380	42.730	42.290	42.530	42.361	3,911,800
2025-06-27	42.530	42.940	42.260	42.520	42.351	4,186,330
2025-06-26	42.600	43.430	42.300	42.440	42.271	5,922,607
2025-06-25	42.120	42.720	42.010	42.600	42.430	5,067,600
2025-06-24	41.310	42.410	41.310	42.120	41.952	4,755,758
2025-06-23	40.830	41.360	40.600	41.290	41.126	2,874,603
2025-06-20	41.360	41.880	41.150	41.160	40.996	3,200,500
2025-06-19	42.000	42.180	41.260	41.340	41.175	3,672,100
2025-06-18	42.020	42.300	41.880	42.010	41.843	2,931,100
2025-06-17	42.260	42.420	42.000	42.150	41.982	2,722,277
2025-06-16	41.750	42.370	41.650	42.260	42.092	2,740,700
2025-06-13	42.800	43.020	41.960	42.130	41.962	4,591,580
2025-06-12	43.250	43.400	42.800	43.020	42.849	3,289,800
2025-06-11	43.410	43.790	43.100	43.290	43.118	3,963,477
2025-06-10	44.760	44.860	42.950	43.420	43.247	6,012,071
2025-06-09	44.480	44.990	44.470	44.680	44.502	4,057,100
2025-06-06	44.250	44.870	44.250	44.460	44.283	4,015,739
2025-06-05	43.900	44.800	43.850	44.600	44.422	4,874,359
2025-06-04	43.970	44.380	43.870	44.030	43.855	3,280,628
2025-06-03	43.520	44.280	43.520	44.010	43.835	2,825,600
2025-05-30	44.970	44.970	43.880	44.080	43.904	4,814,500
2025-05-29	44.600	45.630	44.350	45.050	44.871	4,866,180
2025-05-28	46.310	46.310	44.640	44.710	44.532	6,844,177
2025-05-27	46.080	47.220	45.610	46.300	46.116	6,399,700
2025-05-26	47.000	47.850	46.180	46.380	46.195	6,833,890
2025-05-23	46.900	46.910	46.010	46.050	45.867	8,187,431
2025-05-22	47.800	49.390	47.630	47.630	47.440	9,158,800
2025-05-21	49.910	50.250	48.020	48.030	47.839	12,461,600
2025-05-20	51.970	52.000	49.290	49.400	49.203	24,622,846
2025-05-19	48.000	49.640	46.280	49.640	49.442	14,707,100
2025-05-16	45.250	45.740	45.070	45.130	44.950	3,255,300
2025-05-15	46.580	46.600	45.200	45.250	45.070	4,103,270
2025-05-14	46.490	47.110	46.390	46.580	46.394	4,160,889
2025-05-13	47.500	47.550	46.400	46.620	46.434	3,653,912
2025-05-12	47.400	47.460	46.800	47.100	46.912	4,493,400
2025-05-09	47.950	47.950	46.770	46.900	46.713	5,311,500
2025-05-08	47.300	48.190	47.180	48.090	47.898	5,238,664
2025-05-07	48.790	48.980	47.220	47.700	47.510	7,936,200
2025-05-06	46.730	48.460	46.680	48.300	48.108	9,503,080
2025-04-30	45.600	47.340	45.440	46.570	46.385	5,571,061
2025-04-29	45.200	46.230	44.850	45.880	45.697	4,501,092
2025-04-28	46.030	46.670	45.330	45.350	45.169	4,720,496
2025-04-25	45.580	47.320	45.480	46.470	46.285	7,212,312

← NewerPage 6 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.