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
2023-10-27	6.410	6.510	6.390	6.510	6.510	2,758,643
2023-10-26	6.330	6.440	6.300	6.420	6.420	3,289,900
2023-10-25	6.300	6.410	6.300	6.370	6.370	3,101,200
2023-10-24	6.090	6.270	6.090	6.260	6.260	3,915,400
2023-10-23	6.230	6.240	6.060	6.100	6.100	2,635,400
2023-10-20	6.250	6.300	6.200	6.230	6.230	2,023,100
2023-10-19	6.230	6.350	6.180	6.270	6.270	3,131,462
2023-10-18	6.430	6.430	6.240	6.250	6.250	2,769,000
2023-10-17	6.480	6.500	6.410	6.420	6.420	2,051,800
2023-10-16	6.400	6.460	6.400	6.430	6.430	1,873,900
2023-10-13	6.540	6.540	6.420	6.430	6.430	2,287,460
2023-10-12	6.490	6.540	6.470	6.510	6.510	1,737,240
2023-10-11	6.560	6.560	6.440	6.480	6.480	3,669,522
2023-10-10	6.580	6.600	6.520	6.530	6.530	2,531,697
2023-10-09	6.620	6.640	6.530	6.560	6.560	3,269,408
2023-09-28	6.610	6.650	6.590	6.640	6.640	2,790,648
2023-09-27	6.590	6.630	6.550	6.580	6.580	2,381,100
2023-09-26	6.610	6.630	6.540	6.580	6.580	2,046,900
2023-09-25	6.670	6.670	6.590	6.600	6.600	2,599,200
2023-09-22	6.620	6.690	6.620	6.670	6.670	2,265,100
2023-09-21	6.700	6.710	6.630	6.640	6.640	1,557,900
2023-09-20	6.720	6.730	6.670	6.680	6.680	1,766,848
2023-09-19	6.760	6.760	6.700	6.720	6.720	2,223,301
2023-09-18	6.690	6.760	6.630	6.750	6.750	2,968,940
2023-09-15	6.720	6.720	6.660	6.700	6.700	2,629,300
2023-09-14	6.700	6.770	6.640	6.700	6.700	2,674,600
2023-09-13	6.720	6.750	6.650	6.700	6.700	2,800,800
2023-09-12	6.700	6.730	6.690	6.720	6.720	1,946,487
2023-09-11	6.710	6.720	6.630	6.710	6.710	2,205,187
2023-09-08	6.610	6.730	6.610	6.670	6.670	2,444,680
2023-09-07	6.730	6.760	6.630	6.640	6.640	3,786,200
2023-09-06	6.770	6.810	6.740	6.750	6.750	2,465,798
2023-09-05	6.780	6.840	6.750	6.800	6.800	4,226,900
2023-09-04	6.670	6.760	6.650	6.760	6.760	3,310,140
2023-09-01	6.620	6.680	6.590	6.650	6.650	3,560,540
2023-08-31	6.710	6.710	6.560	6.620	6.620	4,812,360
2023-08-30	6.790	6.860	6.690	6.690	6.690	4,304,640
2023-08-29	6.730	6.820	6.710	6.800	6.800	4,094,700
2023-08-28	6.860	6.900	6.710	6.750	6.750	7,292,583
2023-08-25	6.600	6.740	6.550	6.600	6.600	5,258,363
2023-08-24	6.710	6.760	6.600	6.610	6.610	3,934,840
2023-08-23	6.770	6.820	6.720	6.740	6.740	2,308,640
2023-08-22	6.900	6.940	6.710	6.790	6.790	4,089,433
2023-08-21	6.830	6.950	6.820	6.900	6.900	3,159,304
2023-08-18	6.910	6.940	6.830	6.840	6.840	3,877,700
2023-08-17	6.860	6.900	6.750	6.900	6.900	5,014,740
2023-08-16	6.920	6.920	6.840	6.840	6.840	2,668,120
2023-08-15	6.910	6.990	6.890	6.920	6.920	2,981,120
2023-08-14	6.890	6.950	6.820	6.930	6.930	3,801,300
2023-08-11	6.960	6.990	6.890	6.910	6.910	4,606,960
2023-08-10	6.920	6.980	6.910	6.970	6.970	3,224,200
2023-08-09	7.030	7.080	6.930	6.930	6.930	5,027,600
2023-08-08	7.180	7.200	7.040	7.070	7.070	4,601,900
2023-08-07	7.270	7.330	7.140	7.170	7.170	3,564,600
2023-08-04	7.430	7.440	7.290	7.310	7.310	3,198,700
2023-08-03	7.440	7.440	7.360	7.410	7.410	2,465,300
2023-08-02	7.410	7.440	7.360	7.410	7.410	2,812,000
2023-08-01	7.330	7.420	7.290	7.420	7.420	3,895,100
2023-07-31	7.230	7.320	7.210	7.320	7.320	3,962,742
2023-07-28	7.180	7.270	7.130	7.260	7.260	4,922,600

← NewerPage 13 of 21 · 1,212 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.