Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.120 | 5.230 | 5.100 | 5.130 | 5.130 | 7,344,708 |
| 2024-07-23 | 5.280 | 5.300 | 5.140 | 5.140 | 5.140 | 7,113,662 |
| 2024-07-22 | 5.160 | 5.260 | 5.140 | 5.220 | 5.220 | 5,802,500 |
| 2024-07-19 | 5.100 | 5.180 | 5.080 | 5.180 | 5.180 | 6,279,102 |
| 2024-07-18 | 5.160 | 5.180 | 5.060 | 5.140 | 5.140 | 7,315,792 |
| 2024-07-17 | 5.290 | 5.290 | 5.150 | 5.180 | 5.180 | 8,087,300 |
| 2024-07-16 | 5.420 | 5.420 | 5.270 | 5.290 | 5.290 | 8,476,600 |
| 2024-07-15 | 5.570 | 5.570 | 5.370 | 5.390 | 5.390 | 8,139,200 |
| 2024-07-12 | 5.560 | 5.650 | 5.520 | 5.570 | 5.570 | 11,129,314 |
| 2024-07-11 | 5.390 | 5.580 | 5.340 | 5.550 | 5.550 | 15,243,794 |
| 2024-07-10 | 5.400 | 5.430 | 5.300 | 5.320 | 5.320 | 10,948,920 |
| 2024-07-09 | 5.500 | 5.540 | 5.250 | 5.440 | 5.440 | 16,947,300 |
| 2024-07-08 | 5.370 | 5.370 | 5.220 | 5.240 | 5.240 | 8,294,660 |
| 2024-07-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-07-04 | 5.540 | 5.570 | 5.360 | 5.380 | 5.380 | 10,248,382 |
| 2024-07-03 | 5.600 | 5.630 | 5.500 | 5.540 | 5.540 | 10,100,700 |
| 2024-07-02 | 5.570 | 5.650 | 5.510 | 5.610 | 5.610 | 13,137,300 |
| 2024-07-01 | 5.430 | 5.630 | 5.420 | 5.580 | 5.580 | 16,292,160 |
| 2024-06-28 | 5.350 | 5.610 | 5.330 | 5.480 | 5.480 | 17,376,040 |
| 2024-06-27 | 5.420 | 5.470 | 5.330 | 5.350 | 5.350 | 10,338,700 |
| 2024-06-26 | 5.250 | 5.490 | 5.250 | 5.430 | 5.430 | 14,043,200 |
| 2024-06-25 | 5.370 | 5.430 | 5.260 | 5.300 | 5.300 | 14,367,020 |
| 2024-06-24 | 5.400 | 5.610 | 5.380 | 5.470 | 5.470 | 18,822,510 |
| 2024-06-21 | 5.530 | 5.590 | 5.450 | 5.480 | 5.480 | 12,298,100 |
| 2024-06-20 | 5.750 | 5.770 | 5.540 | 5.550 | 5.550 | 18,004,182 |
| 2024-06-19 | 5.910 | 5.920 | 5.740 | 5.740 | 5.740 | 15,589,220 |
| 2024-06-18 | 5.900 | 5.920 | 5.740 | 5.910 | 5.910 | 17,051,580 |
| 2024-06-17 | 5.940 | 5.950 | 5.720 | 5.830 | 5.830 | 18,799,821 |
| 2024-06-14 | 6.040 | 6.140 | 5.960 | 5.990 | 5.990 | 21,219,970 |
| 2024-06-13 | 6.090 | 6.170 | 5.920 | 6.050 | 6.050 | 28,155,809 |
| 2024-06-12 | 5.970 | 6.330 | 5.910 | 6.110 | 6.110 | 36,708,699 |
| 2024-06-11 | 5.780 | 6.050 | 5.660 | 6.040 | 6.040 | 32,829,062 |
| 2024-06-07 | 5.760 | 5.870 | 5.630 | 5.780 | 5.780 | 31,029,029 |
| 2024-06-06 | 5.870 | 6.200 | 5.620 | 5.790 | 5.790 | 44,945,421 |
| 2024-06-05 | 6.200 | 6.350 | 5.900 | 5.960 | 5.960 | 49,794,919 |
| 2024-06-04 | 5.890 | 6.580 | 5.810 | 6.500 | 6.500 | 71,616,635 |
| 2024-06-03 | 6.410 | 6.410 | 5.990 | 5.990 | 5.990 | 64,336,160 |
| 2024-05-31 | 6.700 | 7.260 | 6.530 | 6.650 | 6.650 | 92,790,859 |
| 2024-05-30 | 8.370 | 8.870 | 7.250 | 7.250 | 7.250 | 111,757,441 |
| 2024-05-29 | 8.060 | 8.060 | 7.800 | 8.060 | 8.060 | 72,659,084 |
| 2024-05-28 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 14,680,492 |
| 2024-05-27 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 4,284,394 |
| 2024-05-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,365,309 |
| 2024-05-23 | 5.700 | 5.720 | 5.470 | 5.500 | 5.500 | 4,306,340 |
| 2024-05-22 | 5.700 | 5.760 | 5.660 | 5.700 | 5.700 | 3,366,045 |
| 2024-05-21 | 5.780 | 5.780 | 5.660 | 5.680 | 5.680 | 4,136,800 |
| 2024-05-20 | 5.690 | 5.840 | 5.630 | 5.790 | 5.790 | 7,134,540 |
| 2024-05-17 | 5.600 | 5.730 | 5.600 | 5.690 | 5.690 | 4,960,814 |
| 2024-05-16 | 5.640 | 5.700 | 5.600 | 5.620 | 5.620 | 4,654,260 |
| 2024-05-15 | 5.810 | 5.880 | 5.620 | 5.640 | 5.640 | 9,921,334 |
| 2024-05-14 | 5.850 | 5.950 | 5.700 | 5.880 | 5.880 | 12,534,235 |
| 2024-05-13 | 5.900 | 6.050 | 5.800 | 5.960 | 5.960 | 15,982,728 |
| 2024-05-10 | 5.600 | 5.990 | 5.590 | 5.800 | 5.800 | 14,400,404 |
| 2024-05-09 | 5.550 | 5.650 | 5.500 | 5.580 | 5.580 | 5,002,760 |
| 2024-05-08 | 5.490 | 5.690 | 5.460 | 5.500 | 5.500 | 5,410,624 |
| 2024-05-07 | 5.500 | 5.500 | 5.430 | 5.490 | 5.490 | 2,932,940 |
| 2024-05-06 | 5.370 | 5.490 | 5.370 | 5.480 | 5.480 | 3,862,120 |
| 2024-04-30 | 5.340 | 5.390 | 5.230 | 5.320 | 5.320 | 2,949,954 |
| 2024-04-29 | 5.110 | 5.340 | 5.100 | 5.340 | 5.340 | 3,456,407 |
| 2024-04-26 | 5.110 | 5.200 | 5.040 | 5.200 | 5.200 | 2,791,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0589 CNY |
| 2022-06-24 | 0.0451 CNY |
| 2021-06-24 | 0.0276 CNY |
| 2020-06-24 | 0.0409 CNY |
| 2019-07-09 | 0.0263 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.