ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.000	45.330	42.600	44.100	44.100	6,199,308
2026-10-19	43.180	44.370	42.560	43.250	43.250	6,688,753
2026-10-16	43.530	44.760	42.950	43.180	43.180	7,100,190
2026-10-15	45.000	45.400	42.500	43.130	43.130	12,009,723
2026-10-14	48.820	48.950	45.250	46.220	46.220	8,576,649
2026-10-13	48.620	49.790	47.140	49.200	49.200	9,250,478
2026-10-12	49.800	50.980	49.150	49.520	49.520	7,410,196
2026-10-09	51.250	51.990	48.700	49.800	49.800	9,472,641
2026-10-08	54.430	54.630	51.150	51.330	51.330	8,223,187
2026-09-30	55.120	56.160	53.600	54.090	54.090	5,796,285
2026-09-29	54.610	56.170	54.300	54.660	54.660	5,391,684
2026-09-28	57.620	57.950	54.280	54.750	54.750	8,504,756
2026-09-24	59.120	59.590	57.290	57.780	57.780	6,842,261
2026-09-23	59.600	60.330	59.360	59.470	59.470	5,509,259
2026-09-22	60.500	61.130	59.480	60.090	60.090	7,503,600
2026-09-21	60.000	60.680	57.910	60.010	60.010	14,394,527
2026-09-18	56.710	61.100	56.700	60.480	60.480	16,141,165
2026-09-17	55.950	57.770	55.800	56.190	56.190	7,823,394
2026-09-16	52.890	56.470	52.500	56.200	56.200	10,907,844
2026-09-15	52.100	53.670	52.000	52.920	52.920	7,982,259
2026-09-14	53.680	53.860	51.450	52.100	52.100	12,471,104
2026-09-11	54.170	55.850	52.700	54.950	54.950	11,859,278
2026-09-10	57.040	57.480	54.870	55.010	55.010	11,145,536
2026-09-09	53.350	57.800	53.210	57.460	57.460	19,266,131
2026-09-08	53.740	54.260	52.710	53.200	53.200	9,611,464
2026-09-07	53.400	53.970	52.620	53.380	53.380	12,517,614
2026-09-04	53.890	55.690	53.000	53.400	53.400	13,966,297
2026-09-03	54.360	57.970	53.150	54.010	54.010	24,526,436
2026-09-02	49.690	54.790	49.360	54.790	54.790	17,455,564
2026-09-01	48.670	50.100	48.240	49.810	49.810	11,375,671
2026-08-31	48.130	50.200	47.310	48.870	48.870	14,089,887
2026-08-28	46.940	48.930	46.500	48.120	48.120	11,347,158
2026-08-27	47.250	48.190	45.880	47.070	47.070	12,989,053
2026-08-26	47.590	48.180	46.970	47.510	47.510	10,316,722
2026-08-25	47.370	48.110	45.830	47.860	47.860	15,941,364
2026-08-24	46.840	48.480	45.110	47.760	47.760	28,360,221
2026-08-21	41.240	45.350	40.800	45.350	45.350	16,764,014
2026-08-20	39.880	42.450	39.310	41.230	41.230	14,867,680
2026-08-19	42.310	42.450	39.060	39.620	39.620	15,512,050
2026-08-18	40.000	43.990	39.460	43.390	43.390	16,050,521
2026-08-17	39.990	40.590	39.250	40.220	40.220	8,307,025
2026-08-14	40.370	40.910	39.120	39.630	39.630	9,049,700
2026-08-13	39.740	40.820	39.030	39.910	39.910	13,057,070
2026-08-12	38.900	39.320	38.630	39.130	39.130	5,594,603
2026-08-11	38.980	39.400	38.150	38.900	38.900	5,990,025
2026-08-10	38.780	39.370	38.070	38.990	38.990	6,845,676
2026-08-07	39.710	39.710	37.870	39.010	39.010	7,598,943
2026-08-06	39.300	39.800	38.690	39.310	39.310	7,733,377
2026-08-05	39.040	39.880	38.760	39.700	39.700	8,587,290
2026-08-04	38.880	39.350	38.110	39.150	39.150	8,635,418
2026-08-03	36.600	38.690	36.500	38.380	38.380	10,943,046
2026-07-31	35.570	37.390	35.500	36.670	36.670	12,215,300
2026-07-30	36.320	36.770	34.460	34.680	34.680	8,684,103
2026-07-29	36.500	37.180	35.310	36.430	36.430	10,889,478
2026-07-28	35.810	38.110	35.680	36.840	36.840	12,174,897
2026-07-27	35.170	36.360	34.580	36.290	36.290	8,499,793
2026-07-24	36.150	37.340	35.630	35.760	35.760	10,134,272
2026-07-23	36.440	37.600	36.080	36.400	36.300	9,871,141
2026-07-22	34.980	37.990	34.240	36.690	36.589	17,298,400
2026-07-21	35.930	36.200	32.660	35.020	34.924	17,687,949

Page 1 of 5 · 243 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.