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
2023-04-27	6.870	6.890	6.780	6.890	6.837	4,742,366
2023-04-26	6.670	6.860	6.670	6.860	6.807	7,754,350
2023-04-25	6.790	6.830	6.650	6.700	6.648	5,191,526
2023-04-24	6.900	6.910	6.670	6.810	6.757	6,308,640
2023-04-21	7.250	7.250	6.880	6.900	6.847	9,735,909
2023-04-20	7.240	7.300	7.160	7.250	7.194	2,966,340
2023-04-19	7.290	7.320	7.240	7.270	7.214	2,202,200
2023-04-18	7.360	7.400	7.280	7.290	7.234	3,828,140
2023-04-17	7.310	7.380	7.300	7.360	7.303	3,746,765
2023-04-14	7.200	7.340	7.200	7.320	7.263	5,003,248
2023-04-13	7.220	7.280	7.180	7.230	7.174	3,553,800
2023-04-12	7.140	7.200	7.120	7.200	7.144	2,590,558
2023-04-11	7.230	7.230	7.100	7.140	7.085	3,835,500
2023-04-10	7.200	7.230	7.160	7.190	7.134	2,688,036
2023-04-07	7.160	7.210	7.150	7.210	7.154	2,427,325
2023-04-06	7.220	7.260	7.150	7.170	7.114	3,142,200
2023-04-04	7.280	7.300	7.230	7.250	7.194	3,593,799
2023-04-03	7.250	7.280	7.220	7.270	7.214	3,625,096
2023-03-31	7.160	7.250	7.160	7.240	7.184	2,865,600
2023-03-30	7.170	7.250	7.140	7.180	7.124	3,401,240
2023-03-29	7.270	7.320	7.170	7.180	7.124	4,023,860
2023-03-28	7.350	7.380	7.260	7.270	7.214	3,606,620
2023-03-27	7.420	7.430	7.270	7.320	7.263	4,738,400
2023-03-24	7.390	7.430	7.360	7.400	7.343	3,504,180
2023-03-23	7.450	7.450	7.360	7.400	7.343	4,928,500
2023-03-22	7.460	7.500	7.410	7.470	7.412	4,205,700
2023-03-21	7.390	7.450	7.360	7.450	7.392	3,570,885
2023-03-20	7.540	7.560	7.340	7.370	7.313	3,794,720
2023-03-17	7.510	7.620	7.480	7.540	7.482	3,809,200
2023-03-16	7.570	7.630	7.450	7.460	7.402	3,136,106
2023-03-15	7.470	7.620	7.460	7.610	7.551	3,546,600
2023-03-14	7.550	7.550	7.390	7.450	7.392	2,873,700
2023-03-13	7.570	7.600	7.450	7.540	7.482	3,488,390
2023-03-10	7.700	7.740	7.570	7.570	7.511	3,071,973
2023-03-09	7.800	7.800	7.670	7.740	7.680	3,021,200
2023-03-08	7.780	7.850	7.740	7.750	7.690	2,474,180
2023-03-07	7.900	7.910	7.760	7.760	7.700	3,858,300
2023-03-06	7.910	7.930	7.850	7.880	7.819	3,747,200
2023-03-03	7.810	7.910	7.810	7.900	7.839	4,960,861
2023-03-02	7.880	7.910	7.820	7.820	7.759	3,293,900
2023-03-01	7.830	7.860	7.770	7.850	7.789	3,529,377
2023-02-28	7.740	7.820	7.730	7.820	7.759	2,152,780
2023-02-27	7.810	7.810	7.700	7.720	7.660	2,515,700
2023-02-24	7.790	7.840	7.740	7.800	7.740	2,373,851
2023-02-23	7.840	7.860	7.760	7.800	7.740	3,465,500
2023-02-22	7.830	7.870	7.800	7.840	7.779	3,012,400
2023-02-21	7.840	7.880	7.800	7.860	7.799	3,120,500
2023-02-20	7.760	7.850	7.720	7.840	7.779	2,966,940
2023-02-17	7.770	7.880	7.750	7.760	7.700	3,625,980
2023-02-16	7.980	7.980	7.710	7.770	7.710	5,794,200
2023-02-15	7.990	8.000	7.900	7.970	7.908	5,021,170
2023-02-14	7.920	8.000	7.880	7.990	7.928	5,373,206
2023-02-13	7.900	7.980	7.870	7.930	7.869	3,921,200
2023-02-10	7.830	7.920	7.810	7.900	7.839	4,407,984
2023-02-09	7.810	7.850	7.770	7.830	7.769	4,439,500
2023-02-08	7.840	7.880	7.800	7.840	7.779	4,331,160
2023-02-07	7.800	7.830	7.750	7.810	7.750	3,433,671
2023-02-06	7.820	7.840	7.760	7.810	7.750	3,305,600
2023-02-03	7.770	7.810	7.730	7.800	7.740	2,967,442
2023-02-02	7.810	7.840	7.750	7.780	7.720	3,492,740

← NewerPage 15 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.