Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.300 | 8.880 | 8.290 | 8.520 | 8.412 | 45,944,278 |
| 2022-05-05 | 7.550 | 8.290 | 7.530 | 8.290 | 8.185 | 9,535,298 |
| 2022-04-29 | 7.560 | 7.690 | 7.380 | 7.540 | 7.444 | 16,392,734 |
| 2022-04-28 | 7.120 | 7.530 | 7.050 | 7.370 | 7.276 | 15,410,034 |
| 2022-04-27 | 7.120 | 7.250 | 6.890 | 7.250 | 7.158 | 16,580,060 |
| 2022-04-26 | 7.000 | 7.220 | 6.850 | 6.880 | 6.793 | 13,372,640 |
| 2022-04-25 | 7.590 | 7.700 | 6.940 | 6.960 | 6.872 | 16,361,294 |
| 2022-04-22 | 7.380 | 7.750 | 7.130 | 7.710 | 7.612 | 20,367,920 |
| 2022-04-21 | 8.200 | 8.280 | 7.420 | 7.420 | 7.326 | 24,927,640 |
| 2022-04-20 | 8.400 | 8.520 | 8.160 | 8.240 | 8.135 | 19,809,801 |
| 2022-04-19 | 8.200 | 8.700 | 8.120 | 8.470 | 8.362 | 21,966,049 |
| 2022-04-18 | 8.130 | 8.440 | 8.120 | 8.240 | 8.135 | 18,093,888 |
| 2022-04-15 | 8.200 | 8.710 | 8.150 | 8.320 | 8.214 | 26,727,690 |
| 2022-04-14 | 8.750 | 9.180 | 8.410 | 8.470 | 8.362 | 41,664,944 |
| 2022-04-13 | 7.740 | 8.540 | 7.710 | 8.540 | 8.431 | 15,033,406 |
| 2022-04-12 | 7.530 | 7.760 | 7.530 | 7.760 | 7.661 | 4,562,440 |
| 2022-04-11 | 7.710 | 7.810 | 7.550 | 7.590 | 7.494 | 6,630,080 |
| 2022-04-08 | 7.950 | 8.020 | 7.660 | 7.710 | 7.612 | 8,083,561 |
| 2022-04-07 | 8.120 | 8.150 | 7.890 | 7.900 | 7.800 | 8,184,580 |
| 2022-04-06 | 7.890 | 8.280 | 7.880 | 8.170 | 8.066 | 12,051,261 |
| 2022-04-01 | 8.100 | 8.120 | 7.850 | 7.950 | 7.849 | 12,136,420 |
| 2022-03-31 | 7.820 | 8.480 | 7.810 | 8.210 | 8.106 | 19,620,227 |
| 2022-03-30 | 7.910 | 7.990 | 7.750 | 7.850 | 7.750 | 7,745,800 |
| 2022-03-29 | 7.990 | 8.000 | 7.770 | 7.820 | 7.721 | 7,678,500 |
| 2022-03-28 | 7.900 | 8.030 | 7.780 | 8.020 | 7.918 | 8,958,720 |
| 2022-03-25 | 7.810 | 8.100 | 7.680 | 7.890 | 7.790 | 10,812,180 |
| 2022-03-24 | 7.950 | 8.090 | 7.790 | 7.820 | 7.721 | 9,537,200 |
| 2022-03-23 | 8.000 | 8.370 | 7.960 | 8.060 | 7.958 | 13,671,261 |
| 2022-03-22 | 7.910 | 8.080 | 7.820 | 7.980 | 7.879 | 14,596,301 |
| 2022-03-21 | 7.860 | 8.190 | 7.750 | 8.000 | 7.898 | 30,510,631 |
| 2022-03-18 | 7.110 | 7.870 | 7.100 | 7.870 | 7.770 | 20,561,581 |
| 2022-03-17 | 7.300 | 7.390 | 7.130 | 7.150 | 7.059 | 6,197,600 |
| 2022-03-16 | 7.100 | 7.320 | 6.980 | 7.300 | 7.207 | 8,611,462 |
| 2022-03-15 | 7.260 | 7.350 | 6.940 | 7.050 | 6.960 | 8,873,480 |
| 2022-03-14 | 7.490 | 7.640 | 7.260 | 7.260 | 7.168 | 5,952,100 |
| 2022-03-11 | 7.520 | 7.570 | 7.300 | 7.470 | 7.375 | 5,059,781 |
| 2022-03-10 | 7.500 | 7.650 | 7.390 | 7.570 | 7.474 | 5,355,800 |
| 2022-03-09 | 7.420 | 7.560 | 7.150 | 7.450 | 7.355 | 6,987,126 |
| 2022-03-08 | 7.600 | 7.650 | 7.370 | 7.400 | 7.306 | 6,430,180 |
| 2022-03-07 | 7.650 | 7.830 | 7.590 | 7.640 | 7.543 | 4,477,533 |
| 2022-03-04 | 7.770 | 7.780 | 7.600 | 7.690 | 7.592 | 7,202,827 |
| 2022-03-03 | 7.600 | 7.880 | 7.500 | 7.800 | 7.701 | 9,964,220 |
| 2022-03-02 | 7.360 | 7.560 | 7.330 | 7.510 | 7.415 | 5,341,520 |
| 2022-03-01 | 7.270 | 7.400 | 7.250 | 7.370 | 7.276 | 3,707,320 |
| 2022-02-28 | 7.270 | 7.390 | 7.160 | 7.290 | 7.197 | 3,913,261 |
| 2022-02-25 | 7.050 | 7.260 | 7.050 | 7.250 | 7.158 | 4,654,600 |
| 2022-02-24 | 7.160 | 7.270 | 6.940 | 7.040 | 6.951 | 4,697,180 |
| 2022-02-23 | 7.180 | 7.300 | 7.150 | 7.180 | 7.089 | 3,624,840 |
| 2022-02-22 | 7.300 | 7.320 | 7.140 | 7.170 | 7.079 | 4,144,000 |
| 2022-02-21 | 7.050 | 7.380 | 7.050 | 7.320 | 7.227 | 7,593,518 |
| 2022-02-18 | 7.020 | 7.100 | 6.960 | 7.070 | 6.980 | 2,657,601 |
| 2022-02-17 | 7.040 | 7.120 | 6.990 | 7.030 | 6.941 | 3,800,180 |
| 2022-02-16 | 7.020 | 7.100 | 7.000 | 7.040 | 6.951 | 2,948,180 |
| 2022-02-15 | 7.030 | 7.110 | 6.920 | 6.960 | 6.872 | 3,961,546 |
| 2022-02-14 | 7.060 | 7.150 | 6.980 | 7.020 | 6.931 | 3,007,380 |
| 2022-02-11 | 7.250 | 7.250 | 7.040 | 7.080 | 6.990 | 4,326,240 |
| 2022-02-10 | 7.300 | 7.350 | 7.230 | 7.270 | 7.178 | 2,783,660 |
| 2022-02-09 | 7.280 | 7.320 | 7.180 | 7.290 | 7.197 | 3,555,140 |
| 2022-02-08 | 7.060 | 7.290 | 7.010 | 7.290 | 7.197 | 4,303,548 |
| 2022-02-07 | 7.000 | 7.100 | 6.960 | 7.040 | 6.951 | 4,043,634 |
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.