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
2022-11-01	7.710	8.070	7.710	8.060	7.998	5,805,800
2022-10-31	7.630	7.780	7.580	7.700	7.640	5,079,874
2022-10-28	8.000	8.170	7.680	7.700	7.640	8,399,318
2022-10-27	8.100	8.130	7.860	7.920	7.859	5,062,780
2022-10-26	8.100	8.160	8.020	8.080	8.017	4,367,020
2022-10-25	8.250	8.290	8.000	8.060	7.998	7,625,880
2022-10-24	8.340	8.600	8.230	8.260	8.196	8,153,078
2022-10-21	8.220	8.490	8.210	8.340	8.275	5,118,500
2022-10-20	8.100	8.310	8.050	8.240	8.176	4,575,480
2022-10-19	8.060	8.220	8.000	8.100	8.037	3,752,040
2022-10-18	8.090	8.160	8.060	8.070	8.008	3,196,040
2022-10-17	8.100	8.120	7.960	8.110	8.047	4,226,779
2022-10-14	7.790	8.110	7.710	8.080	8.017	7,279,160
2022-10-13	7.730	7.840	7.670	7.750	7.690	3,235,400
2022-10-12	7.570	7.740	7.490	7.740	7.680	3,122,000
2022-10-11	7.390	7.590	7.240	7.570	7.511	3,842,940
2022-10-10	7.470	7.650	7.360	7.390	7.333	2,599,560
2022-09-30	7.510	7.550	7.430	7.450	7.392	2,008,379
2022-09-29	7.630	7.730	7.470	7.530	7.472	2,896,802
2022-09-28	7.890	7.950	7.590	7.610	7.551	3,883,020
2022-09-27	7.600	8.030	7.540	7.890	7.829	5,427,791
2022-09-26	7.820	7.820	7.520	7.540	7.482	3,592,648
2022-09-23	8.010	8.030	7.760	7.800	7.740	4,167,979
2022-09-22	7.890	7.970	7.820	7.930	7.869	3,955,521
2022-09-21	7.850	7.980	7.680	7.930	7.869	5,929,301
2022-09-20	7.600	7.830	7.540	7.820	7.759	5,805,500
2022-09-19	7.500	7.620	7.300	7.540	7.482	5,763,700
2022-09-16	7.880	7.890	7.500	7.500	7.442	7,838,820
2022-09-15	8.200	8.300	7.790	7.890	7.829	9,239,520
2022-09-14	8.300	8.380	8.120	8.180	8.117	7,765,740
2022-09-13	8.650	8.650	8.360	8.410	8.345	7,190,400
2022-09-09	8.650	8.880	8.520	8.580	8.514	8,621,161
2022-09-08	9.010	9.010	8.370	8.630	8.563	18,045,642
2022-09-07	9.170	9.350	9.110	9.300	9.228	8,444,560
2022-09-06	9.090	9.130	8.910	9.110	9.039	5,281,040
2022-09-05	8.800	9.050	8.790	9.000	8.930	6,423,843
2022-09-02	8.870	9.020	8.730	8.810	8.742	5,881,017
2022-09-01	8.720	9.020	8.600	8.730	8.662	6,687,200
2022-08-31	9.060	9.070	8.570	8.600	8.533	10,656,740
2022-08-30	9.430	9.480	8.990	9.070	9.000	8,943,071
2022-08-29	8.950	9.450	8.650	9.340	9.268	14,058,927
2022-08-26	9.480	9.480	9.060	9.100	9.030	18,920,521
2022-08-25	9.080	9.970	9.070	9.570	9.496	27,785,814
2022-08-24	9.240	9.250	8.930	9.060	8.990	8,658,620
2022-08-23	9.020	9.330	9.020	9.190	9.119	8,586,140
2022-08-22	9.090	9.320	9.080	9.110	9.039	9,089,691
2022-08-19	8.900	9.180	8.790	9.090	9.020	10,253,088
2022-08-18	9.000	9.100	8.880	8.900	8.831	6,318,720
2022-08-17	8.960	9.100	8.910	9.030	8.960	8,189,880
2022-08-16	8.970	9.020	8.780	8.960	8.891	9,461,113
2022-08-15	8.550	8.850	8.490	8.840	8.772	9,270,553
2022-08-12	8.550	8.650	8.500	8.550	8.484	4,885,440
2022-08-11	8.430	8.550	8.380	8.500	8.434	5,694,320
2022-08-10	8.450	8.450	8.280	8.400	8.335	4,818,573
2022-08-09	8.420	8.500	8.380	8.420	8.355	4,204,560
2022-08-08	8.410	8.520	8.350	8.470	8.404	4,961,073
2022-08-05	8.480	8.480	8.290	8.410	8.345	4,481,693
2022-08-04	8.310	8.410	8.230	8.400	8.335	4,744,920
2022-08-03	8.290	8.550	8.170	8.230	8.166	7,335,580
2022-08-02	8.810	8.810	8.130	8.240	8.176	12,681,575

← NewerPage 17 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.