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
2026-04-20	9.860	10.230	9.810	10.160	10.160	9,105,320
2026-04-17	9.850	9.910	9.770	9.840	9.840	5,944,380
2026-04-16	9.970	10.020	9.790	9.850	9.850	7,665,660
2026-04-15	10.190	10.250	9.940	9.970	9.970	8,876,860
2026-04-14	10.000	10.400	9.920	10.190	10.190	12,726,860
2026-04-13	9.400	9.950	9.330	9.950	9.950	13,574,120
2026-04-10	9.390	9.600	9.350	9.400	9.400	6,535,700
2026-04-09	9.700	9.700	9.330	9.360	9.360	6,805,647
2026-04-08	9.430	9.690	9.350	9.660	9.660	7,669,800
2026-04-07	9.230	9.420	9.100	9.310	9.310	8,952,140
2026-04-03	9.560	9.560	8.930	9.040	9.040	10,482,127
2026-04-02	9.660	9.880	9.460	9.520	9.520	8,303,600
2026-04-01	10.080	10.090	9.640	9.720	9.720	12,373,500
2026-03-31	10.360	10.360	9.880	9.900	9.900	10,523,200
2026-03-30	10.520	10.720	10.010	10.260	10.260	15,096,760
2026-03-27	10.650	10.940	10.520	10.730	10.730	11,949,700
2026-03-26	10.850	10.850	10.530	10.760	10.760	15,325,345
2026-03-25	10.350	10.950	10.300	10.760	10.760	18,536,218
2026-03-24	9.900	10.350	9.800	10.340	10.340	14,021,820
2026-03-23	9.940	10.090	9.640	9.720	9.720	13,723,000
2026-03-20	10.210	10.420	10.060	10.100	10.100	9,076,793
2026-03-19	10.350	10.500	10.170	10.220	10.220	7,112,493
2026-03-18	10.390	10.530	10.330	10.420	10.420	7,216,800
2026-03-17	10.470	10.650	10.360	10.370	10.370	11,278,160
2026-03-16	10.720	10.860	10.400	10.480	10.480	10,261,841
2026-03-13	10.890	11.070	10.690	10.720	10.720	11,228,900
2026-03-12	10.790	11.080	10.720	10.880	10.880	15,060,280
2026-03-11	10.560	10.800	10.450	10.790	10.790	10,795,746
2026-03-10	10.730	10.930	10.540	10.570	10.570	12,790,586
2026-03-09	10.530	10.760	10.460	10.740	10.740	14,523,240
2026-03-06	10.150	10.570	10.140	10.540	10.540	13,304,880
2026-03-05	10.300	10.350	10.170	10.220	10.220	10,259,266
2026-03-04	9.950	10.260	9.900	10.190	10.190	10,084,246
2026-03-03	10.360	10.460	10.060	10.090	10.090	12,202,840
2026-03-02	10.280	10.610	9.970	10.370	10.370	21,135,219
2026-02-27	10.010	10.410	9.960	10.290	10.290	19,680,390
2026-02-26	9.990	10.120	9.900	9.990	9.990	13,069,540
2026-02-25	9.770	10.060	9.690	9.980	9.980	15,828,227
2026-02-24	9.460	9.840	9.430	9.730	9.730	18,890,401
2026-02-13	9.470	9.660	9.370	9.370	9.370	17,320,700
2026-02-12	9.730	9.760	9.400	9.480	9.480	26,067,049
2026-02-11	10.750	10.970	9.730	9.730	9.730	52,046,029
2026-02-10	10.730	10.950	10.390	10.810	10.810	29,349,288
2026-02-09	12.010	12.250	10.810	10.810	10.810	24,366,600
2026-02-06	11.760	12.120	11.720	12.010	12.010	11,255,848
2026-02-05	12.110	12.230	11.830	11.850	11.850	7,810,020
2026-02-04	12.360	12.360	11.920	12.080	12.080	8,598,100
2026-02-03	11.970	12.270	11.890	12.230	12.230	11,019,021
2026-02-02	11.710	12.100	11.550	11.810	11.810	10,697,920
2026-01-30	11.860	12.260	11.770	11.810	11.810	9,870,620
2026-01-29	12.000	12.220	11.830	11.860	11.860	9,262,700
2026-01-28	11.990	12.240	11.800	12.090	12.090	8,331,980
2026-01-27	12.090	12.090	11.770	11.940	11.940	8,404,120
2026-01-26	12.110	12.300	11.800	12.100	12.100	9,180,642
2026-01-23	12.320	12.580	11.950	12.060	12.060	15,540,560
2026-01-22	12.180	12.450	11.860	12.320	12.320	12,315,721
2026-01-21	11.350	12.180	11.310	12.080	12.080	18,920,566
2026-01-20	11.640	11.830	11.260	11.390	11.390	12,094,338
2026-01-19	11.170	11.780	11.160	11.590	11.590	16,051,838
2026-01-16	11.090	11.370	11.090	11.150	11.150	8,248,000

← NewerPage 3 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.