Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.030 | 5.140 | 5.000 | 5.140 | 5.140 | 2,935,580 |
| 2024-04-24 | 4.970 | 5.030 | 4.920 | 5.030 | 5.030 | 2,576,400 |
| 2024-04-23 | 4.840 | 4.950 | 4.830 | 4.900 | 4.900 | 2,503,596 |
| 2024-04-22 | 4.970 | 4.970 | 4.840 | 4.870 | 4.870 | 2,694,154 |
| 2024-04-19 | 4.920 | 5.030 | 4.890 | 4.910 | 4.910 | 2,997,798 |
| 2024-04-18 | 5.040 | 5.110 | 4.940 | 4.950 | 4.950 | 4,408,820 |
| 2024-04-17 | 4.760 | 5.090 | 4.760 | 5.090 | 5.090 | 6,681,100 |
| 2024-04-16 | 5.180 | 5.210 | 4.720 | 4.740 | 4.740 | 9,579,080 |
| 2024-04-15 | 5.530 | 5.550 | 5.120 | 5.240 | 5.240 | 9,056,604 |
| 2024-04-12 | 5.680 | 5.680 | 5.520 | 5.540 | 5.540 | 4,699,460 |
| 2024-04-11 | 5.560 | 5.710 | 5.490 | 5.650 | 5.650 | 6,584,300 |
| 2024-04-10 | 5.590 | 5.690 | 5.530 | 5.590 | 5.590 | 6,667,775 |
| 2024-04-09 | 5.660 | 5.720 | 5.560 | 5.640 | 5.640 | 7,524,295 |
| 2024-04-08 | 5.550 | 5.720 | 5.480 | 5.720 | 5.720 | 10,057,375 |
| 2024-04-03 | 5.540 | 5.580 | 5.460 | 5.550 | 5.550 | 4,112,800 |
| 2024-04-02 | 5.490 | 5.590 | 5.480 | 5.580 | 5.580 | 4,723,636 |
| 2024-04-01 | 5.540 | 5.540 | 5.420 | 5.510 | 5.510 | 4,981,100 |
| 2024-03-29 | 5.360 | 5.600 | 5.340 | 5.450 | 5.450 | 3,146,680 |
| 2024-03-28 | 5.290 | 5.400 | 5.250 | 5.340 | 5.340 | 5,782,039 |
| 2024-03-27 | 5.470 | 5.710 | 5.300 | 5.310 | 5.310 | 8,024,260 |
| 2024-03-26 | 5.610 | 5.660 | 5.370 | 5.500 | 5.500 | 11,783,660 |
| 2024-03-25 | 5.430 | 5.960 | 5.370 | 5.670 | 5.670 | 13,856,594 |
| 2024-03-22 | 5.490 | 5.600 | 5.360 | 5.420 | 5.420 | 3,915,940 |
| 2024-03-21 | 5.560 | 5.620 | 5.460 | 5.550 | 5.550 | 3,083,000 |
| 2024-03-20 | 5.470 | 5.560 | 5.420 | 5.560 | 5.560 | 3,889,474 |
| 2024-03-19 | 5.540 | 5.570 | 5.450 | 5.480 | 5.480 | 3,587,960 |
| 2024-03-18 | 5.440 | 5.540 | 5.410 | 5.470 | 5.470 | 4,345,400 |
| 2024-03-15 | 5.340 | 5.410 | 5.280 | 5.400 | 5.400 | 4,203,480 |
| 2024-03-14 | 5.290 | 5.370 | 5.230 | 5.300 | 5.300 | 4,220,000 |
| 2024-03-13 | 5.290 | 5.310 | 5.210 | 5.270 | 5.270 | 3,680,700 |
| 2024-03-12 | 5.340 | 5.370 | 5.200 | 5.290 | 5.290 | 4,377,000 |
| 2024-03-11 | 5.170 | 5.300 | 5.150 | 5.270 | 5.270 | 5,453,491 |
| 2024-03-08 | 5.140 | 5.200 | 5.070 | 5.160 | 5.160 | 3,896,584 |
| 2024-03-07 | 5.060 | 5.230 | 4.960 | 5.140 | 5.140 | 6,902,034 |
| 2024-03-06 | 4.910 | 5.120 | 4.890 | 5.060 | 5.060 | 4,655,600 |
| 2024-03-05 | 5.020 | 5.020 | 4.860 | 4.880 | 4.880 | 4,225,139 |
| 2024-03-04 | 5.070 | 5.100 | 4.980 | 5.020 | 5.020 | 3,040,600 |
| 2024-03-01 | 5.090 | 5.150 | 5.020 | 5.070 | 5.070 | 3,618,876 |
| 2024-02-29 | 4.930 | 5.060 | 4.840 | 5.050 | 5.050 | 5,932,650 |
| 2024-02-28 | 5.300 | 5.420 | 4.930 | 4.930 | 4.930 | 8,684,499 |
| 2024-02-27 | 5.160 | 5.300 | 5.110 | 5.300 | 5.300 | 4,239,280 |
| 2024-02-26 | 5.160 | 5.260 | 5.100 | 5.180 | 5.180 | 5,141,303 |
| 2024-02-23 | 5.040 | 5.150 | 5.040 | 5.150 | 5.150 | 4,722,070 |
| 2024-02-22 | 4.930 | 5.030 | 4.920 | 5.030 | 5.030 | 3,333,710 |
| 2024-02-21 | 4.780 | 5.040 | 4.760 | 4.950 | 4.950 | 5,129,680 |
| 2024-02-20 | 4.760 | 4.850 | 4.660 | 4.830 | 4.830 | 4,014,540 |
| 2024-02-19 | 4.630 | 4.900 | 4.630 | 4.840 | 4.840 | 5,984,705 |
| 2024-02-08 | 4.290 | 4.660 | 4.200 | 4.630 | 4.630 | 9,242,529 |
| 2024-02-07 | 4.700 | 4.720 | 4.270 | 4.300 | 4.300 | 10,591,340 |
| 2024-02-06 | 4.630 | 4.840 | 4.340 | 4.730 | 4.730 | 11,325,942 |
| 2024-02-05 | 5.130 | 5.160 | 4.760 | 4.760 | 4.760 | 10,549,623 |
| 2024-02-02 | 5.500 | 5.580 | 5.030 | 5.290 | 5.290 | 8,473,762 |
| 2024-02-01 | 5.690 | 5.730 | 5.350 | 5.480 | 5.480 | 6,301,800 |
| 2024-01-31 | 6.000 | 6.130 | 5.680 | 5.710 | 5.710 | 5,193,760 |
| 2024-01-30 | 6.180 | 6.250 | 6.010 | 6.030 | 6.030 | 3,987,500 |
| 2024-01-29 | 6.340 | 6.380 | 6.150 | 6.180 | 6.180 | 5,049,640 |
| 2024-01-26 | 6.090 | 6.390 | 6.080 | 6.350 | 6.350 | 6,568,734 |
| 2024-01-25 | 5.880 | 6.100 | 5.850 | 6.090 | 6.090 | 3,743,254 |
| 2024-01-24 | 5.710 | 5.850 | 5.580 | 5.820 | 5.820 | 4,335,260 |
| 2024-01-23 | 5.810 | 5.810 | 5.460 | 5.690 | 5.690 | 7,229,480 |
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.