Hunan Chen Dian International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.170	6.190	5.740	5.810	5.810	5,967,836
2024-01-19	6.280	6.300	6.130	6.170	6.170	4,969,600
2024-01-18	6.450	6.510	6.190	6.290	6.290	6,268,861
2024-01-17	6.590	6.630	6.490	6.500	6.500	2,514,200
2024-01-16	6.680	6.680	6.520	6.580	6.580	3,416,800
2024-01-15	6.630	6.730	6.620	6.660	6.660	3,108,915
2024-01-12	6.640	6.730	6.600	6.630	6.630	3,278,401
2024-01-11	6.570	6.660	6.560	6.610	6.610	2,872,180
2024-01-10	6.650	6.680	6.570	6.590	6.590	2,498,348
2024-01-09	6.600	6.680	6.560	6.650	6.650	3,288,600
2024-01-08	6.690	6.730	6.580	6.600	6.600	3,228,500
2024-01-05	6.800	6.800	6.660	6.690	6.690	3,221,140
2024-01-04	6.780	6.780	6.700	6.760	6.760	3,941,000
2024-01-03	6.700	6.770	6.690	6.750	6.750	4,009,305
2024-01-02	6.500	6.730	6.490	6.700	6.700	5,727,388
2023-12-29	6.500	6.540	6.450	6.500	6.500	2,845,400
2023-12-28	6.360	6.520	6.310	6.510	6.510	2,425,816
2023-12-27	6.310	6.410	6.260	6.390	6.390	2,554,600
2023-12-26	6.340	6.390	6.280	6.310	6.310	2,264,722
2023-12-25	6.410	6.450	6.300	6.330	6.330	3,141,060
2023-12-22	6.510	6.550	6.390	6.420	6.420	4,329,821
2023-12-21	6.480	6.570	6.370	6.500	6.500	3,425,600
2023-12-20	6.470	6.640	6.470	6.510	6.510	3,522,381
2023-12-19	6.610	6.620	6.410	6.480	6.480	4,001,118
2023-12-18	6.750	6.750	6.560	6.600	6.600	5,832,221
2023-12-15	6.770	6.790	6.700	6.760	6.760	4,715,000
2023-12-14	6.680	6.810	6.630	6.760	6.760	5,631,100
2023-12-13	6.600	6.750	6.580	6.650	6.650	4,660,640
2023-12-12	6.560	6.590	6.490	6.580	6.580	3,055,500
2023-12-11	6.360	6.570	6.340	6.540	6.540	5,211,823
2023-12-08	6.640	6.670	6.440	6.460	6.460	4,918,680
2023-12-07	6.640	6.660	6.590	6.640	6.640	2,231,413
2023-12-06	6.570	6.660	6.530	6.640	6.640	2,613,637
2023-12-05	6.640	6.670	6.570	6.570	6.570	2,284,580
2023-12-04	6.630	6.680	6.590	6.660	6.660	2,751,503
2023-12-01	6.630	6.680	6.600	6.630	6.630	2,679,962
2023-11-30	6.630	6.650	6.580	6.630	6.630	2,123,600
2023-11-29	6.660	6.690	6.590	6.600	6.600	2,597,200
2023-11-28	6.630	6.680	6.580	6.680	6.680	3,016,009
2023-11-27	6.620	6.660	6.570	6.630	6.630	3,131,608
2023-11-24	6.680	6.690	6.590	6.610	6.610	2,240,500
2023-11-23	6.600	6.670	6.590	6.670	6.670	2,194,960
2023-11-22	6.610	6.690	6.600	6.600	6.600	2,582,000
2023-11-21	6.640	6.710	6.610	6.620	6.620	3,262,616
2023-11-20	6.600	6.650	6.590	6.610	6.610	2,842,500
2023-11-17	6.580	6.630	6.560	6.570	6.570	2,278,480
2023-11-16	6.600	6.650	6.580	6.580	6.580	2,136,800
2023-11-15	6.620	6.660	6.590	6.620	6.620	1,690,900
2023-11-14	6.640	6.670	6.590	6.610	6.610	2,082,700
2023-11-13	6.610	6.690	6.590	6.650	6.650	3,129,900
2023-11-10	6.550	6.620	6.480	6.590	6.590	2,653,580
2023-11-09	6.570	6.620	6.550	6.570	6.570	2,513,763
2023-11-08	6.580	6.620	6.530	6.580	6.580	2,219,800
2023-11-07	6.580	6.630	6.520	6.620	6.620	2,693,348
2023-11-06	6.540	6.590	6.520	6.570	6.570	2,687,080
2023-11-03	6.530	6.580	6.500	6.540	6.540	2,013,160
2023-11-02	6.500	6.550	6.480	6.510	6.510	2,291,360
2023-11-01	6.460	6.520	6.450	6.510	6.510	2,634,420
2023-10-31	6.430	6.480	6.420	6.460	6.460	2,107,794
2023-10-30	6.470	6.510	6.400	6.440	6.440	3,757,994

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.