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
2026-07-17	7.880	8.280	7.840	8.090	8.090	23,271,003
2026-07-16	7.710	8.060	7.690	7.850	7.850	10,221,340
2026-07-15	7.700	8.030	7.620	7.750	7.750	10,533,300
2026-07-14	7.200	7.460	7.180	7.450	7.450	6,780,997
2026-07-13	7.430	7.510	7.200	7.270	7.270	5,903,280
2026-07-10	7.280	7.570	7.180	7.430	7.430	6,664,357
2026-07-09	7.250	7.380	7.070	7.280	7.280	6,633,400
2026-07-08	7.390	7.480	7.310	7.340	7.340	4,691,615
2026-07-07	7.750	7.760	7.390	7.470	7.470	7,496,800
2026-07-06	8.080	8.250	7.750	7.780	7.780	8,887,080
2026-07-03	7.820	8.220	7.770	8.040	8.040	11,318,640
2026-07-02	7.680	8.110	7.670	7.840	7.840	12,410,400
2026-07-01	7.630	7.790	7.620	7.690	7.690	8,004,017
2026-06-30	7.600	7.680	7.480	7.630	7.630	7,127,302
2026-06-29	7.480	7.700	7.360	7.590	7.590	8,274,040
2026-06-26	7.840	7.900	7.590	7.630	7.630	8,130,020
2026-06-25	8.030	8.050	7.730	7.800	7.800	9,531,800
2026-06-24	8.470	8.490	7.990	8.090	8.090	9,036,524
2026-06-23	8.430	8.660	8.400	8.510	8.510	8,224,700
2026-06-22	8.550	8.620	8.330	8.450	8.450	10,228,760
2026-06-18	8.700	8.810	8.500	8.560	8.560	9,186,900
2026-06-17	9.030	9.090	8.730	8.780	8.780	10,572,900
2026-06-16	9.200	9.260	9.030	9.050	9.050	9,023,700
2026-06-15	9.330	9.400	9.170	9.230	9.230	10,410,040
2026-06-12	9.860	10.150	9.300	9.340	9.340	14,361,399
2026-06-11	9.250	9.850	9.090	9.550	9.550	13,786,399
2026-06-10	9.470	9.470	9.130	9.330	9.330	8,833,740
2026-06-09	9.700	9.780	9.350	9.560	9.560	9,432,980
2026-06-08	10.080	10.390	9.610	9.700	9.574	14,639,020
2026-06-05	10.800	10.840	10.330	10.430	10.295	13,014,220
2026-06-04	11.020	11.140	10.760	10.850	10.709	15,128,525
2026-06-03	11.130	11.490	10.880	11.260	11.114	17,828,900
2026-06-02	11.500	11.590	10.930	11.190	11.045	15,079,341
2026-06-01	11.660	11.830	11.000	11.410	11.262	23,778,995
2026-05-29	12.090	12.320	11.810	11.830	11.830	22,127,320
2026-05-28	12.000	12.500	11.880	12.070	12.070	27,828,287
2026-05-27	12.010	12.200	11.790	12.060	12.060	24,180,870
2026-05-26	11.430	12.060	11.350	12.000	12.000	41,588,918
2026-05-25	10.330	11.350	10.200	11.350	11.350	24,852,351
2026-05-22	10.160	10.420	10.090	10.320	10.320	9,262,396
2026-05-21	10.450	10.680	10.110	10.160	10.160	13,295,787
2026-05-20	10.800	10.800	10.370	10.530	10.530	11,910,280
2026-05-19	10.740	10.920	10.620	10.830	10.830	10,444,740
2026-05-18	10.330	11.100	10.300	10.730	10.730	16,890,221
2026-05-15	10.530	10.700	10.210	10.420	10.420	11,487,596
2026-05-14	11.140	11.160	10.640	10.640	10.640	15,394,540
2026-05-13	11.160	11.380	10.780	11.040	11.040	16,737,528
2026-05-12	11.220	11.440	11.110	11.160	11.160	13,603,964
2026-05-11	11.220	11.600	11.150	11.250	11.250	20,571,940
2026-05-08	10.800	11.640	10.760	11.220	11.220	35,921,100
2026-05-07	10.100	11.060	9.980	10.940	10.940	38,194,363
2026-05-06	10.030	10.140	9.980	10.050	10.050	8,521,006
2026-04-30	10.070	10.120	9.890	9.930	9.930	7,423,520
2026-04-29	9.750	10.140	9.750	9.980	9.980	9,053,100
2026-04-28	10.100	10.190	9.730	9.820	9.820	13,050,520
2026-04-27	10.020	10.390	9.940	10.180	10.180	10,822,080
2026-04-24	10.340	10.370	10.040	10.100	10.100	8,798,648
2026-04-23	10.290	10.290	9.990	10.140	10.140	9,393,400
2026-04-22	10.250	10.550	10.190	10.290	10.290	10,746,900
2026-04-21	10.110	10.330	10.030	10.240	10.240	7,732,040

← NewerPage 2 of 5 · 242 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.