Chengdu Information Technology of Chinese Academy of Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.000	22.000	20.950	20.990	20.990	6,408,175
2026-10-21	21.120	21.570	21.030	21.350	21.350	5,029,147
2026-10-20	20.670	21.240	20.520	21.160	21.160	4,740,690
2026-10-19	20.030	20.790	20.030	20.660	20.660	4,547,288
2026-10-16	20.600	20.740	20.020	20.200	20.200	4,416,399
2026-10-15	20.450	20.950	20.270	20.330	20.330	4,200,128
2026-10-14	21.080	21.190	20.740	20.920	20.920	3,209,250
2026-10-13	21.000	21.290	20.550	21.080	21.080	3,877,200
2026-10-12	21.280	21.510	20.990	21.240	21.240	4,636,489
2026-10-09	20.670	21.550	20.260	21.420	21.420	8,985,383
2026-10-08	21.820	22.760	20.620	20.840	20.840	11,609,369
2026-09-30	21.100	21.100	20.710	20.740	20.740	2,074,153
2026-09-29	20.670	21.080	20.590	20.940	20.940	2,186,350
2026-09-28	21.120	21.180	20.460	20.660	20.660	3,374,722
2026-09-24	21.520	21.610	21.120	21.140	21.140	2,722,600
2026-09-23	21.920	22.000	21.550	21.570	21.570	2,621,150
2026-09-22	21.850	22.150	21.850	21.940	21.940	3,761,600
2026-09-21	21.490	21.790	21.440	21.730	21.730	3,663,083
2026-09-18	21.220	21.540	21.130	21.380	21.380	3,345,138
2026-09-17	21.210	21.380	21.020	21.080	21.080	2,785,626
2026-09-16	21.290	21.470	21.010	21.300	21.300	3,158,093
2026-09-15	21.440	21.750	21.350	21.380	21.380	3,118,879
2026-09-14	21.270	21.660	21.270	21.560	21.560	3,284,716
2026-09-11	21.870	22.020	21.120	21.260	21.260	4,194,868
2026-09-10	22.030	22.140	21.720	21.940	21.940	2,939,900
2026-09-09	22.420	22.460	22.030	22.150	22.150	3,366,480
2026-09-08	22.440	22.680	22.150	22.420	22.420	2,994,274
2026-09-07	22.570	22.730	22.320	22.330	22.330	3,875,571
2026-09-04	22.670	23.160	22.410	22.540	22.540	4,982,074
2026-09-03	22.990	23.130	22.470	22.530	22.530	3,701,300
2026-09-02	23.020	23.290	22.710	22.940	22.940	4,556,511
2026-09-01	22.380	23.660	22.290	23.320	23.320	9,914,621
2026-08-31	21.880	22.470	21.880	22.430	22.430	3,799,877
2026-08-28	22.310	22.470	22.080	22.100	22.100	4,048,500
2026-08-27	21.930	22.390	21.870	22.240	22.240	3,528,447
2026-08-26	21.980	22.080	21.710	21.960	21.960	2,808,203
2026-08-25	21.420	21.970	21.240	21.930	21.930	3,675,338
2026-08-24	21.770	21.770	21.240	21.370	21.370	2,829,690
2026-08-21	21.630	21.690	21.280	21.640	21.640	3,000,796
2026-08-20	21.580	21.900	21.550	21.810	21.810	3,774,814
2026-08-19	22.350	22.450	21.580	21.590	21.590	5,517,904
2026-08-18	22.880	23.000	22.300	22.530	22.530	5,735,735
2026-08-17	22.870	23.040	22.530	23.040	23.040	4,267,907
2026-08-14	23.200	23.510	22.730	22.900	22.900	4,645,945
2026-08-13	23.580	23.830	23.120	23.140	23.140	5,398,935
2026-08-12	23.460	23.720	23.290	23.580	23.580	4,670,192
2026-08-11	23.600	23.680	23.230	23.410	23.410	4,047,790
2026-08-10	23.490	23.920	23.140	23.600	23.600	5,104,640
2026-08-07	23.660	23.840	22.900	23.460	23.460	8,323,171
2026-08-06	24.010	24.500	23.580	23.770	23.770	9,244,810
2026-08-05	24.280	24.560	24.020	24.250	24.250	10,415,417
2026-08-04	24.190	24.540	23.990	24.280	24.280	10,187,800
2026-08-03	23.590	24.370	23.460	24.180	24.180	10,381,122
2026-07-31	23.500	24.120	23.370	23.710	23.710	12,926,502
2026-07-30	23.050	23.680	23.000	23.090	23.090	9,559,373
2026-07-29	23.300	23.700	22.650	23.250	23.250	14,043,392
2026-07-28	21.820	24.130	21.770	23.680	23.680	20,146,666
2026-07-27	20.900	22.290	20.800	22.160	22.160	8,190,900
2026-07-24	22.000	22.380	21.150	21.150	21.150	7,223,717
2026-07-23	21.610	21.980	21.400	21.940	21.940	4,094,099

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0600 CNY
2025-05-28	0.0500 CNY
2024-05-28	0.0500 CNY
2023-05-26	0.0750 CNY
2022-06-13	0.0500 CNY
2021-06-10	0.0500 CNY
2020-06-18	0.0500 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.