ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	46.680	46.960	45.700	45.850	45.667	5,386,100
2025-04-23	46.500	47.120	46.330	46.660	46.474	5,898,292
2025-04-22	47.500	47.850	46.580	46.630	46.444	9,163,164
2025-04-21	47.000	48.300	45.500	48.000	47.809	16,963,452
2025-04-18	42.410	46.530	42.030	46.530	46.345	15,710,452
2025-04-17	42.030	43.200	42.030	42.300	42.132	4,361,267
2025-04-16	43.090	43.410	41.880	42.420	42.251	5,357,517
2025-04-15	43.160	43.730	43.020	43.210	43.038	4,637,900
2025-04-14	43.500	44.410	43.000	43.610	43.436	8,887,367
2025-04-11	41.260	43.030	41.200	42.880	42.709	8,318,473
2025-04-10	41.000	42.250	41.000	41.670	41.504	7,456,824
2025-04-09	38.510	40.910	36.700	40.570	40.408	11,097,914
2025-04-08	40.000	41.020	38.380	39.490	39.333	11,739,859
2025-04-07	42.020	43.550	41.280	41.280	41.116	4,807,724
2025-04-03	46.000	46.750	45.660	45.870	45.687	3,987,200
2025-04-02	46.650	47.100	46.530	46.720	46.534	2,727,800
2025-04-01	46.870	47.200	46.380	46.640	46.454	3,944,100
2025-03-31	47.100	47.690	45.790	46.380	46.195	6,184,236
2025-03-28	48.580	48.880	47.900	47.980	47.789	3,442,400
2025-03-27	48.580	48.930	47.770	48.700	48.506	4,700,501
2025-03-26	48.770	49.130	48.420	48.600	48.406	4,430,600
2025-03-25	50.200	50.200	48.700	48.770	48.576	4,745,211
2025-03-24	50.880	50.880	48.920	49.830	49.632	6,075,832
2025-03-21	52.000	52.010	51.000	51.000	50.797	5,825,300
2025-03-20	53.000	53.200	52.220	52.270	52.062	4,428,700
2025-03-19	53.320	53.970	52.520	53.090	52.879	6,234,039
2025-03-18	53.120	53.770	53.020	53.300	53.088	7,409,825
2025-03-17	52.090	54.600	51.800	53.650	53.436	11,863,402
2025-03-14	51.990	52.800	51.310	52.420	52.211	7,378,981
2025-03-13	53.000	53.290	51.510	51.990	51.783	7,321,581
2025-03-12	53.000	53.900	52.210	52.350	52.141	10,889,200
2025-03-11	51.030	51.650	50.800	51.490	51.285	5,905,335
2025-03-10	51.850	52.240	51.400	51.770	51.564	4,957,490
2025-03-07	53.000	53.000	51.800	52.100	51.892	7,469,054
2025-03-06	52.700	53.400	52.230	53.120	52.908	9,756,565
2025-03-05	52.100	53.600	51.280	52.420	52.211	9,691,500
2025-03-04	50.910	52.200	50.900	52.070	51.863	5,700,925
2025-03-03	52.150	52.370	50.750	51.500	51.295	8,434,361
2025-02-28	55.620	55.660	52.130	52.150	51.942	13,152,634
2025-02-27	55.610	57.260	55.610	56.060	55.837	10,272,192
2025-02-26	57.160	57.200	55.660	55.910	55.687	13,636,724
2025-02-25	57.640	58.680	56.860	57.180	56.952	14,831,828
2025-02-24	58.300	59.170	57.480	58.850	58.616	13,948,636
2025-02-21	57.650	59.190	57.370	58.850	58.616	18,329,562
2025-02-20	57.910	58.230	57.010	57.370	57.141	11,557,501
2025-02-19	57.000	59.970	56.550	58.530	58.297	16,469,038
2025-02-18	58.350	61.900	56.920	57.350	57.122	22,353,049
2025-02-17	58.800	62.200	58.600	59.350	59.114	25,292,423
2025-02-14	58.180	59.880	56.520	58.600	58.367	21,100,052
2025-02-13	58.380	60.570	56.290	58.830	58.596	26,734,298
2025-02-12	57.830	58.590	57.300	58.380	58.147	13,590,151
2025-02-11	60.090	60.090	58.100	58.130	57.898	18,077,677
2025-02-10	59.000	62.280	59.000	60.960	60.717	29,566,802
2025-02-07	56.050	60.050	55.810	58.240	58.008	28,969,658
2025-02-06	54.740	56.000	54.180	55.540	55.319	13,812,975
2025-02-05	56.370	57.000	54.490	55.010	54.791	18,119,390
2025-01-27	56.010	56.200	53.810	54.150	53.934	11,846,400
2025-01-24	57.500	58.310	54.500	56.000	55.777	23,470,065
2025-01-23	57.500	61.800	57.110	57.950	57.719	27,308,391
2025-01-22	56.100	57.560	55.000	57.170	56.942	17,623,560

← NewerPage 7 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.