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
2022-01-28	6.850	6.970	6.750	6.890	6.802	3,528,508
2022-01-27	6.960	6.990	6.790	6.830	6.743	3,144,551
2022-01-26	6.910	7.020	6.870	6.960	6.872	2,910,040
2022-01-25	7.180	7.220	6.880	6.880	6.793	5,016,425
2022-01-24	7.310	7.350	7.170	7.180	7.089	2,817,202
2022-01-21	7.310	7.420	7.260	7.300	7.207	3,687,180
2022-01-20	7.500	7.500	7.290	7.310	7.217	5,326,382
2022-01-19	7.420	7.510	7.380	7.470	7.375	3,866,781
2022-01-18	7.510	7.590	7.380	7.410	7.316	4,429,120
2022-01-17	7.500	7.620	7.460	7.480	7.385	5,771,604
2022-01-14	7.720	7.750	7.480	7.480	7.385	6,805,460
2022-01-13	7.790	7.830	7.710	7.720	7.622	3,450,700
2022-01-12	7.850	7.930	7.740	7.780	7.681	4,451,807
2022-01-11	7.660	8.080	7.650	7.800	7.701	8,569,949
2022-01-10	7.740	7.740	7.610	7.680	7.582	4,368,980
2022-01-07	8.000	8.030	7.720	7.730	7.632	5,340,858
2022-01-06	7.920	8.070	7.880	8.000	7.898	5,062,656
2022-01-05	8.170	8.180	7.850	7.900	7.800	8,523,220
2022-01-04	8.050	8.310	7.980	8.120	8.017	11,807,513
2021-12-31	7.750	8.240	7.750	7.970	7.869	8,644,308
2021-12-30	7.740	7.880	7.730	7.800	7.701	4,934,680
2021-12-29	7.800	7.840	7.660	7.740	7.642	5,294,620
2021-12-28	8.050	8.050	7.700	7.770	7.671	9,408,501
2021-12-27	8.000	8.150	7.860	8.010	7.908	8,081,209
2021-12-24	8.110	8.310	7.930	7.980	7.879	10,632,223
2021-12-23	7.960	8.180	7.910	8.110	8.007	7,890,120
2021-12-22	7.950	8.100	7.910	7.990	7.888	7,498,879
2021-12-21	7.950	8.040	7.870	8.000	7.898	7,682,399
2021-12-20	7.980	8.060	7.950	7.980	7.879	10,638,800
2021-12-17	7.850	8.220	7.840	8.190	8.086	15,681,855
2021-12-16	7.760	7.930	7.720	7.890	7.790	9,104,780
2021-12-15	7.580	7.860	7.520	7.830	7.730	10,780,704
2021-12-14	7.540	7.610	7.450	7.610	7.513	5,869,900
2021-12-13	7.490	7.700	7.420	7.530	7.434	7,698,600
2021-12-10	7.280	7.670	7.280	7.530	7.434	13,090,578
2021-12-09	7.330	7.400	7.200	7.280	7.187	4,867,998
2021-12-08	7.400	7.500	7.310	7.350	7.257	5,931,098
2021-12-07	7.310	7.450	7.130	7.410	7.316	9,812,342
2021-12-06	7.400	7.600	7.290	7.300	7.207	10,055,741
2021-12-03	7.280	7.460	7.220	7.440	7.345	8,699,800
2021-12-02	7.290	7.360	7.200	7.280	7.187	6,886,000
2021-12-01	7.150	7.340	7.110	7.330	7.237	10,362,665
2021-11-30	7.140	7.350	7.050	7.160	7.069	8,558,634
2021-11-29	7.160	7.190	7.070	7.100	7.010	5,354,658
2021-11-26	7.230	7.290	7.210	7.260	7.168	5,560,436
2021-11-25	7.110	7.380	7.070	7.300	7.207	9,516,406
2021-11-24	7.100	7.170	6.980	7.110	7.020	4,773,220
2021-11-23	7.200	7.200	7.060	7.090	7.000	5,109,060
2021-11-22	7.080	7.100	7.020	7.050	6.960	3,165,793
2021-11-19	6.940	7.140	6.870	7.060	6.970	5,142,861
2021-11-18	7.070	7.130	6.980	6.980	6.891	5,273,296
2021-11-17	6.930	7.060	6.920	7.040	6.951	3,837,941
2021-11-16	7.100	7.130	6.910	6.920	6.832	5,462,880
2021-11-15	6.990	7.150	6.950	7.100	7.010	6,726,400
2021-11-12	6.930	7.030	6.890	6.960	6.872	4,823,568
2021-11-11	6.920	7.000	6.890	6.900	6.812	4,512,316
2021-11-10	7.080	7.080	6.850	6.950	6.862	5,841,643
2021-11-09	7.100	7.280	7.070	7.130	7.039	5,992,500
2021-11-08	7.070	7.150	6.980	7.060	6.970	4,444,896
2021-11-05	7.320	7.320	7.020	7.020	6.931	8,352,014

← NewerPage 20 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.