ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	71.080	72.970	69.010	70.000	69.721	40,469,264
2024-10-25	71.900	73.990	68.700	72.070	71.783	51,757,098
2024-10-24	67.000	74.000	66.400	68.580	68.307	48,936,094
2024-10-23	62.320	71.300	61.000	68.110	67.839	62,369,529
2024-10-22	64.030	67.510	62.180	64.880	64.622	55,127,743
2024-10-21	60.000	68.380	60.000	63.900	63.645	60,359,066
2024-10-18	61.300	64.400	61.300	62.290	62.042	57,529,494
2024-10-17	59.220	63.330	59.120	60.470	60.229	70,288,243
2024-10-16	62.000	65.690	61.000	65.690	65.428	88,146,128
2024-10-15	57.540	59.720	57.540	59.720	59.482	29,929,375
2024-10-14	48.320	54.290	47.630	54.290	54.074	30,719,649
2024-10-11	52.600	52.980	49.350	49.350	49.153	29,847,251
2024-10-10	53.610	58.000	51.370	54.830	54.612	42,724,487
2024-10-09	52.910	58.760	51.600	54.230	54.014	50,667,234
2024-10-08	54.430	54.430	51.220	54.430	54.213	43,759,080
2024-09-30	47.000	49.480	45.900	49.480	49.283	34,919,201
2024-09-27	43.400	46.000	42.940	44.980	44.801	37,193,265
2024-09-26	41.390	43.120	40.870	42.940	42.769	29,224,780
2024-09-25	41.320	43.750	41.320	42.230	42.062	38,451,660
2024-09-24	39.670	40.790	38.560	40.530	40.369	28,131,913
2024-09-23	40.150	41.010	39.300	39.770	39.612	22,565,356
2024-09-20	39.500	41.460	39.500	40.790	40.628	28,654,048
2024-09-19	39.100	40.680	38.000	39.820	39.661	25,469,918
2024-09-18	38.590	39.830	38.140	38.700	38.546	22,118,169
2024-09-13	38.900	41.520	38.800	39.910	39.751	32,902,810
2024-09-12	38.500	40.120	38.130	38.920	38.765	31,774,821
2024-09-11	38.220	38.680	37.520	37.900	37.749	12,014,000
2024-09-10	39.240	39.240	37.600	38.220	38.068	28,776,640
2024-09-09	35.460	39.300	35.200	39.300	39.143	24,065,250
2024-09-06	36.350	36.450	35.600	35.730	35.588	8,262,251
2024-09-05	36.190	36.760	36.050	36.350	36.205	8,403,800
2024-09-04	36.040	36.690	35.850	36.330	36.185	11,077,368
2024-09-03	35.160	37.800	35.030	36.880	36.733	21,269,550
2024-09-02	36.700	37.000	35.220	35.230	35.090	12,982,650
2024-08-30	35.600	37.520	35.600	37.010	36.863	15,322,254
2024-08-29	35.400	36.070	34.880	35.740	35.598	10,286,556
2024-08-28	35.080	35.790	34.160	35.430	35.289	14,399,669
2024-08-27	36.650	36.910	35.690	35.700	35.558	12,141,900
2024-08-26	38.160	38.160	36.810	37.030	36.883	12,025,866
2024-08-23	37.250	38.990	36.510	38.280	38.128	16,213,904
2024-08-22	38.660	39.390	36.700	37.460	37.159	12,297,435
2024-08-21	38.970	39.200	38.440	38.660	38.350	6,808,208
2024-08-20	39.900	39.900	38.900	39.000	38.687	11,272,951
2024-08-19	40.300	41.250	40.000	40.070	39.748	12,417,500
2024-08-16	40.040	41.240	39.910	40.530	40.205	18,012,751
2024-08-15	39.500	40.500	39.050	40.120	39.798	13,361,235
2024-08-14	40.830	41.100	39.800	39.860	39.540	11,547,350
2024-08-13	39.340	39.640	39.010	39.640	39.322	7,927,850
2024-08-12	40.020	40.150	39.020	39.300	38.985	10,285,200
2024-08-09	40.600	40.970	40.020	40.170	39.848	8,938,000
2024-08-08	40.030	41.000	39.670	40.360	40.036	11,690,800
2024-08-07	41.000	41.700	40.590	40.720	40.393	13,239,800
2024-08-06	40.860	41.130	39.870	41.040	40.711	14,840,000
2024-08-05	42.730	42.730	40.200	40.380	40.056	25,683,984
2024-08-02	43.250	45.400	43.220	43.420	43.072	19,543,900
2024-08-01	45.500	45.600	43.900	43.940	43.587	23,139,400
2024-07-31	43.350	45.000	42.910	44.800	44.441	27,458,768
2024-07-30	43.590	44.380	42.620	43.910	43.558	21,702,317
2024-07-29	44.170	45.210	43.260	43.550	43.201	24,675,701
2024-07-26	45.000	45.340	43.850	44.680	44.321	35,559,166

← NewerPage 9 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.