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
2022-08-01	8.910	9.000	8.740	8.930	8.861	7,701,438
2022-07-29	8.920	9.280	8.880	9.030	8.960	9,591,915
2022-07-28	9.100	9.200	8.910	8.940	8.871	8,023,640
2022-07-27	9.000	9.080	8.870	9.020	8.950	6,450,380
2022-07-26	8.870	8.970	8.730	8.970	8.901	7,084,860
2022-07-25	9.150	9.210	8.800	8.900	8.831	10,967,200
2022-07-22	9.030	9.250	8.970	9.190	9.119	9,959,920
2022-07-21	9.340	9.380	9.000	9.030	8.960	12,383,460
2022-07-20	9.550	9.570	9.310	9.390	9.317	10,295,660
2022-07-19	9.720	9.790	9.500	9.520	9.446	11,663,073
2022-07-18	9.190	9.810	9.190	9.700	9.625	18,753,480
2022-07-15	9.540	9.580	9.110	9.170	9.099	13,826,851
2022-07-14	10.440	10.440	9.420	9.460	9.387	32,755,499
2022-07-13	9.950	10.370	9.890	10.370	10.290	19,838,348
2022-07-12	10.010	10.350	9.890	10.030	9.952	16,326,600
2022-07-11	9.800	10.250	9.800	10.090	10.012	17,711,099
2022-07-08	10.100	10.170	9.730	9.850	9.774	13,032,620
2022-07-07	9.860	10.200	9.750	10.150	10.071	19,916,340
2022-07-06	9.940	10.110	9.670	9.750	9.674	13,600,300
2022-07-05	10.050	10.250	9.890	10.000	9.923	15,407,739
2022-07-04	9.850	10.220	9.850	10.050	9.972	18,381,080
2022-07-01	9.850	10.110	9.820	9.830	9.754	16,421,387
2022-06-30	10.050	10.120	9.790	9.880	9.803	20,558,107
2022-06-29	10.210	10.500	10.000	10.060	9.982	29,584,990
2022-06-28	9.970	10.770	9.950	10.290	10.210	51,011,571
2022-06-27	8.890	9.790	8.890	9.790	9.714	15,527,400
2022-06-24	9.020	9.020	8.830	8.900	8.831	5,604,058
2022-06-23	8.800	9.020	8.640	9.010	8.895	9,180,804
2022-06-22	9.000	9.070	8.770	8.880	8.767	7,379,178
2022-06-21	9.270	9.270	8.800	8.900	8.787	11,369,120
2022-06-20	9.000	9.190	8.930	9.110	8.994	8,525,757
2022-06-17	9.230	9.290	8.930	9.020	8.905	13,212,400
2022-06-16	9.220	9.370	9.100	9.350	9.231	11,316,678
2022-06-15	9.500	9.600	9.190	9.190	9.073	18,418,720
2022-06-14	9.450	9.590	9.140	9.590	9.468	19,027,942
2022-06-13	9.600	9.790	9.260	9.400	9.280	21,317,400
2022-06-10	9.300	10.070	9.260	9.680	9.557	30,928,021
2022-06-09	9.120	9.580	9.050	9.410	9.290	30,393,437
2022-06-08	8.920	9.220	8.800	9.030	8.915	16,724,240
2022-06-07	9.290	9.400	9.080	9.090	8.974	16,367,250
2022-06-06	8.830	9.460	8.670	9.280	9.162	27,983,527
2022-06-02	8.790	8.900	8.690	8.830	8.718	12,983,829
2022-06-01	9.070	9.070	8.570	8.880	8.767	27,099,617
2022-05-31	9.290	9.450	9.120	9.190	9.073	24,154,935
2022-05-30	9.100	9.450	8.910	9.450	9.330	30,074,416
2022-05-27	9.070	9.140	8.840	8.990	8.876	15,787,856
2022-05-26	9.220	9.220	8.890	9.070	8.955	20,617,237
2022-05-25	8.660	9.350	8.660	9.250	9.132	33,645,840
2022-05-24	8.880	9.070	8.550	8.700	8.589	26,342,501
2022-05-23	9.000	9.020	8.750	8.850	8.737	14,798,739
2022-05-20	9.170	9.280	8.930	8.980	8.866	16,070,465
2022-05-19	9.000	9.150	8.890	9.070	8.955	18,604,800
2022-05-18	8.810	9.450	8.790	9.240	9.123	31,794,258
2022-05-17	9.170	9.180	8.800	8.890	8.777	22,788,505
2022-05-16	9.460	9.560	8.910	9.160	9.044	35,536,484
2022-05-13	9.220	9.940	9.050	9.580	9.458	37,306,197
2022-05-12	8.950	9.750	8.950	9.310	9.192	48,825,764
2022-05-11	9.980	10.560	9.180	9.200	9.083	72,753,235
2022-05-10	8.550	9.600	8.550	9.600	9.478	37,795,865
2022-05-09	8.360	9.090	8.260	8.730	8.619	39,475,415

← NewerPage 18 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.