ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	53.190	58.740	53.000	56.370	56.145	28,565,119
2025-01-20	51.580	54.000	51.300	53.400	53.187	15,390,426
2025-01-17	50.980	51.990	50.620	51.450	51.245	8,417,927
2025-01-16	51.620	51.880	50.520	51.290	51.086	9,631,200
2025-01-15	51.810	52.650	50.950	51.100	50.896	8,880,825
2025-01-14	49.300	52.230	48.880	51.930	51.723	14,260,579
2025-01-13	48.000	49.350	47.670	49.180	48.984	7,387,800
2025-01-10	50.010	51.720	49.080	49.130	48.934	11,377,451
2025-01-09	50.060	51.100	49.920	50.310	50.110	8,865,400
2025-01-08	50.800	51.180	48.780	50.690	50.488	12,341,700
2025-01-07	50.480	51.240	50.070	51.230	51.026	9,184,856
2025-01-06	51.000	51.920	49.680	50.450	50.249	10,807,902
2025-01-03	56.180	56.480	51.080	51.420	51.215	16,861,670
2025-01-02	61.300	61.400	56.060	56.090	55.867	21,954,219
2024-12-31	63.800	63.990	61.270	62.290	62.042	13,653,158
2024-12-30	64.300	64.600	62.710	63.210	62.958	9,999,471
2024-12-27	64.330	65.200	63.350	63.650	63.396	15,640,487
2024-12-26	62.700	65.430	62.480	64.870	64.612	20,883,745
2024-12-25	61.390	64.990	60.510	63.160	62.908	20,553,302
2024-12-24	61.490	62.980	60.300	61.910	61.663	11,627,840
2024-12-23	63.550	64.180	60.810	61.300	61.056	15,816,900
2024-12-20	62.540	64.150	61.770	63.210	62.958	21,764,145
2024-12-19	59.580	64.800	59.350	63.390	63.138	30,193,637
2024-12-18	60.330	61.330	58.680	60.280	60.040	13,429,614
2024-12-17	60.690	63.200	59.110	60.290	60.050	18,966,008
2024-12-16	59.850	64.000	58.620	61.160	60.916	25,928,801
2024-12-13	60.100	60.500	58.900	58.980	58.745	10,192,690
2024-12-12	61.200	61.720	60.170	60.960	60.717	10,266,173
2024-12-11	59.300	62.780	59.220	61.780	61.534	16,259,396
2024-12-10	62.000	62.000	59.990	60.080	59.841	15,522,275
2024-12-09	60.890	61.610	58.840	59.490	59.253	14,958,026
2024-12-06	60.080	63.100	58.960	61.530	61.285	23,925,950
2024-12-05	56.910	60.280	56.850	59.620	59.383	19,405,176
2024-12-04	58.490	59.260	57.370	57.430	57.201	9,698,571
2024-12-03	59.680	59.880	57.240	58.380	58.147	13,678,273
2024-12-02	58.800	59.180	57.500	59.010	58.775	14,219,300
2024-11-29	57.550	59.800	57.550	59.020	58.785	16,033,639
2024-11-28	58.220	59.290	57.450	58.100	57.869	14,474,900
2024-11-27	56.500	57.790	55.050	57.790	57.560	11,022,000
2024-11-26	57.690	58.300	56.500	56.640	56.414	8,305,066
2024-11-25	57.990	58.840	55.650	57.710	57.480	14,182,640
2024-11-22	60.000	61.600	58.300	58.420	58.187	18,678,709
2024-11-21	58.000	63.080	57.850	60.730	60.488	27,682,131
2024-11-20	56.960	58.760	56.680	58.420	58.187	16,685,501
2024-11-19	56.210	57.660	55.400	57.300	57.072	16,574,339
2024-11-18	60.450	60.690	55.500	56.140	55.916	21,431,629
2024-11-15	64.650	66.210	60.350	60.410	60.169	20,076,360
2024-11-14	65.800	66.460	64.000	64.200	63.944	13,210,553
2024-11-13	66.600	67.600	64.890	66.460	66.195	15,468,905
2024-11-12	69.560	69.980	65.800	67.270	67.002	28,439,551
2024-11-11	69.660	71.870	68.580	70.790	70.508	25,273,496
2024-11-08	69.600	73.980	69.500	69.610	69.333	31,237,625
2024-11-07	67.020	71.250	66.660	69.870	69.592	29,119,914
2024-11-06	68.260	70.000	67.000	67.880	67.610	29,969,617
2024-11-05	65.000	68.800	64.130	67.220	66.952	31,824,113
2024-11-04	61.000	65.860	61.000	64.180	63.924	24,543,307
2024-11-01	68.100	69.440	64.760	64.760	64.502	34,611,138
2024-10-31	73.910	78.770	70.900	71.950	71.663	64,381,423
2024-10-30	63.970	72.600	62.580	72.600	72.311	46,429,009
2024-10-29	68.500	69.300	64.930	66.000	65.737	42,593,297

← NewerPage 8 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.