Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.790 | 7.830 | 7.750 | 7.810 | 7.750 | 3,488,680 |
| 2023-01-31 | 7.730 | 7.790 | 7.650 | 7.760 | 7.700 | 2,037,836 |
| 2023-01-30 | 7.700 | 7.770 | 7.690 | 7.730 | 7.670 | 3,428,949 |
| 2023-01-20 | 7.530 | 7.650 | 7.500 | 7.640 | 7.581 | 2,522,700 |
| 2023-01-19 | 7.450 | 7.530 | 7.450 | 7.530 | 7.472 | 2,474,700 |
| 2023-01-18 | 7.460 | 7.500 | 7.410 | 7.470 | 7.412 | 1,572,200 |
| 2023-01-17 | 7.520 | 7.550 | 7.420 | 7.430 | 7.372 | 1,943,660 |
| 2023-01-16 | 7.380 | 7.540 | 7.360 | 7.510 | 7.452 | 2,497,620 |
| 2023-01-13 | 7.410 | 7.440 | 7.340 | 7.390 | 7.333 | 2,397,880 |
| 2023-01-12 | 7.440 | 7.520 | 7.380 | 7.380 | 7.323 | 1,994,900 |
| 2023-01-11 | 7.550 | 7.580 | 7.450 | 7.480 | 7.422 | 2,208,040 |
| 2023-01-10 | 7.680 | 7.680 | 7.480 | 7.520 | 7.462 | 2,978,920 |
| 2023-01-09 | 7.600 | 7.690 | 7.550 | 7.650 | 7.591 | 3,065,080 |
| 2023-01-06 | 7.630 | 7.700 | 7.540 | 7.580 | 7.521 | 2,734,256 |
| 2023-01-05 | 7.700 | 7.700 | 7.610 | 7.640 | 7.581 | 3,038,920 |
| 2023-01-04 | 7.620 | 7.710 | 7.560 | 7.660 | 7.601 | 3,888,400 |
| 2023-01-03 | 7.420 | 7.620 | 7.400 | 7.580 | 7.521 | 3,910,052 |
| 2022-12-30 | 7.380 | 7.440 | 7.310 | 7.420 | 7.363 | 2,404,080 |
| 2022-12-29 | 7.370 | 7.430 | 7.300 | 7.330 | 7.273 | 2,335,620 |
| 2022-12-28 | 7.370 | 7.500 | 7.280 | 7.400 | 7.343 | 3,884,318 |
| 2022-12-27 | 7.300 | 7.380 | 7.270 | 7.370 | 7.313 | 2,883,116 |
| 2022-12-26 | 7.230 | 7.300 | 7.120 | 7.280 | 7.224 | 2,453,000 |
| 2022-12-23 | 7.200 | 7.280 | 7.150 | 7.230 | 7.174 | 2,758,362 |
| 2022-12-22 | 7.330 | 7.380 | 7.180 | 7.200 | 7.144 | 2,750,700 |
| 2022-12-21 | 7.430 | 7.470 | 7.320 | 7.340 | 7.283 | 2,306,100 |
| 2022-12-20 | 7.320 | 7.440 | 7.260 | 7.430 | 7.372 | 3,377,158 |
| 2022-12-19 | 7.700 | 7.710 | 7.300 | 7.330 | 7.273 | 6,788,958 |
| 2022-12-16 | 7.680 | 7.750 | 7.620 | 7.720 | 7.660 | 3,181,461 |
| 2022-12-15 | 7.640 | 7.710 | 7.630 | 7.680 | 7.621 | 1,935,561 |
| 2022-12-14 | 7.760 | 7.790 | 7.640 | 7.660 | 7.601 | 2,785,183 |
| 2022-12-13 | 7.700 | 7.760 | 7.660 | 7.730 | 7.670 | 2,712,102 |
| 2022-12-12 | 7.830 | 7.830 | 7.670 | 7.690 | 7.630 | 4,502,484 |
| 2022-12-09 | 7.930 | 7.940 | 7.810 | 7.820 | 7.759 | 3,562,800 |
| 2022-12-08 | 7.990 | 8.010 | 7.880 | 7.900 | 7.839 | 4,120,680 |
| 2022-12-07 | 8.040 | 8.060 | 7.960 | 7.990 | 7.928 | 3,937,420 |
| 2022-12-06 | 8.180 | 8.220 | 8.030 | 8.060 | 7.998 | 4,580,900 |
| 2022-12-05 | 8.130 | 8.230 | 8.080 | 8.220 | 8.156 | 5,017,280 |
| 2022-12-02 | 8.180 | 8.180 | 8.060 | 8.140 | 8.077 | 4,111,320 |
| 2022-12-01 | 8.240 | 8.260 | 8.150 | 8.170 | 8.107 | 4,500,760 |
| 2022-11-30 | 8.140 | 8.250 | 8.110 | 8.200 | 8.137 | 5,440,600 |
| 2022-11-29 | 8.100 | 8.140 | 8.050 | 8.140 | 8.077 | 4,469,060 |
| 2022-11-28 | 8.030 | 8.100 | 7.850 | 8.080 | 8.017 | 4,107,900 |
| 2022-11-25 | 8.100 | 8.100 | 7.980 | 8.030 | 7.968 | 3,329,980 |
| 2022-11-24 | 8.000 | 8.150 | 7.990 | 8.080 | 8.017 | 4,636,558 |
| 2022-11-23 | 7.890 | 8.020 | 7.850 | 8.000 | 7.938 | 4,585,102 |
| 2022-11-22 | 7.950 | 8.050 | 7.880 | 7.890 | 7.829 | 3,846,780 |
| 2022-11-21 | 7.930 | 7.940 | 7.730 | 7.900 | 7.839 | 3,274,520 |
| 2022-11-18 | 8.050 | 8.070 | 7.950 | 7.970 | 7.908 | 4,261,421 |
| 2022-11-17 | 8.100 | 8.100 | 8.010 | 8.050 | 7.988 | 3,112,400 |
| 2022-11-16 | 8.090 | 8.230 | 8.080 | 8.100 | 8.037 | 4,991,399 |
| 2022-11-15 | 8.060 | 8.090 | 8.020 | 8.090 | 8.027 | 3,576,681 |
| 2022-11-14 | 8.060 | 8.110 | 8.000 | 8.050 | 7.988 | 3,351,880 |
| 2022-11-11 | 8.140 | 8.200 | 8.030 | 8.060 | 7.998 | 4,855,201 |
| 2022-11-10 | 8.010 | 8.120 | 7.970 | 8.070 | 8.008 | 5,208,500 |
| 2022-11-09 | 8.140 | 8.180 | 8.050 | 8.130 | 8.067 | 5,167,998 |
| 2022-11-08 | 8.080 | 8.220 | 7.970 | 8.130 | 8.067 | 4,727,861 |
| 2022-11-07 | 8.100 | 8.100 | 8.010 | 8.080 | 8.017 | 4,773,427 |
| 2022-11-04 | 7.920 | 8.090 | 7.870 | 8.060 | 7.998 | 5,174,078 |
| 2022-11-03 | 7.900 | 7.950 | 7.850 | 7.920 | 7.859 | 3,752,401 |
| 2022-11-02 | 8.040 | 8.040 | 7.890 | 7.940 | 7.879 | 5,456,440 |
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.