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
2023-07-27	7.180	7.260	7.150	7.180	7.180	3,082,100
2023-07-26	7.230	7.230	7.130	7.180	7.180	2,539,500
2023-07-25	7.140	7.210	7.110	7.200	7.200	3,975,640
2023-07-24	7.090	7.150	7.050	7.130	7.130	2,788,800
2023-07-21	7.080	7.160	7.080	7.120	7.120	2,367,700
2023-07-20	7.170	7.220	7.080	7.100	7.100	3,744,600
2023-07-19	7.180	7.250	7.170	7.210	7.210	2,810,760
2023-07-18	7.270	7.270	7.140	7.200	7.200	5,007,560
2023-07-17	7.330	7.350	7.110	7.260	7.260	7,751,653
2023-07-14	7.540	7.540	7.450	7.530	7.530	4,116,500
2023-07-13	7.510	7.560	7.480	7.540	7.540	3,154,653
2023-07-12	7.590	7.590	7.500	7.520	7.520	4,044,760
2023-07-11	7.610	7.620	7.490	7.580	7.580	4,591,160
2023-07-10	7.590	7.630	7.520	7.610	7.610	6,412,300
2023-07-07	7.470	7.580	7.440	7.510	7.510	4,484,500
2023-07-06	7.480	7.540	7.440	7.470	7.470	3,117,000
2023-07-05	7.520	7.560	7.470	7.480	7.480	3,577,440
2023-07-04	7.590	7.590	7.460	7.500	7.500	4,706,400
2023-07-03	7.520	7.630	7.480	7.580	7.580	6,348,400
2023-06-30	7.570	7.600	7.450	7.470	7.470	6,661,740
2023-06-29	7.470	7.620	7.450	7.530	7.530	7,374,442
2023-06-28	7.480	7.690	7.440	7.600	7.541	12,884,042
2023-06-27	7.380	7.530	7.210	7.530	7.472	12,420,620
2023-06-26	7.140	7.430	7.140	7.380	7.323	15,664,816
2023-06-21	7.090	7.270	7.090	7.170	7.114	5,713,280
2023-06-20	7.190	7.220	7.060	7.130	7.075	5,572,600
2023-06-19	7.040	7.300	6.990	7.170	7.114	7,498,241
2023-06-16	7.020	7.100	7.000	7.040	6.985	4,383,220
2023-06-15	7.040	7.070	6.960	7.030	6.976	4,451,701
2023-06-14	7.160	7.170	7.030	7.030	6.976	3,879,680
2023-06-13	7.280	7.280	7.150	7.160	7.105	3,798,600
2023-06-12	7.280	7.320	7.210	7.260	7.204	2,941,600
2023-06-09	7.190	7.330	7.110	7.290	7.234	5,019,480
2023-06-08	7.180	7.240	7.110	7.180	7.124	3,360,200
2023-06-07	7.240	7.270	7.180	7.200	7.144	3,248,300
2023-06-06	7.450	7.450	7.200	7.220	7.164	6,249,000
2023-06-05	7.510	7.510	7.410	7.490	7.432	4,590,120
2023-06-02	7.560	7.600	7.450	7.480	7.422	6,065,000
2023-06-01	7.620	7.660	7.540	7.560	7.501	5,196,540
2023-05-31	7.750	7.790	7.600	7.630	7.571	6,910,800
2023-05-30	7.810	7.860	7.670	7.780	7.720	9,016,100
2023-05-29	7.580	7.810	7.500	7.780	7.720	11,502,460
2023-05-26	7.550	7.630	7.510	7.580	7.521	5,549,200
2023-05-25	7.440	7.560	7.400	7.530	7.472	5,411,800
2023-05-24	7.490	7.550	7.400	7.450	7.392	4,802,960
2023-05-23	7.650	7.660	7.480	7.500	7.442	4,303,900
2023-05-22	7.500	7.680	7.490	7.650	7.591	8,644,860
2023-05-19	7.600	7.600	7.490	7.500	7.442	5,638,363
2023-05-18	7.640	7.660	7.570	7.580	7.521	5,887,460
2023-05-17	7.530	7.640	7.510	7.640	7.581	6,823,780
2023-05-16	7.600	7.620	7.480	7.530	7.472	6,338,460
2023-05-15	7.600	7.690	7.490	7.550	7.492	9,327,980
2023-05-12	7.400	7.640	7.400	7.620	7.561	12,528,781
2023-05-11	7.360	7.430	7.310	7.400	7.343	5,872,300
2023-05-10	7.250	7.400	7.240	7.330	7.273	6,287,200
2023-05-09	7.280	7.380	7.250	7.250	7.194	7,353,360
2023-05-08	7.160	7.330	7.160	7.310	7.253	7,350,621
2023-05-05	7.160	7.190	7.120	7.170	7.114	5,881,681
2023-05-04	7.030	7.150	6.950	7.150	7.095	6,349,569
2023-04-28	6.850	7.040	6.850	7.030	6.976	5,524,046

← NewerPage 14 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.