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
2026-01-15	11.010	11.200	10.910	11.080	11.080	9,529,120
2026-01-14	11.140	11.240	10.800	11.000	11.000	12,674,138
2026-01-13	11.350	11.490	11.000	11.140	11.140	14,621,708
2026-01-12	10.500	11.280	10.490	11.250	11.250	17,635,428
2026-01-09	10.450	10.550	10.360	10.500	10.500	10,057,800
2026-01-08	10.580	10.660	10.390	10.460	10.460	9,950,460
2026-01-07	10.410	10.820	10.300	10.600	10.600	12,723,020
2026-01-06	10.260	10.510	10.260	10.360	10.360	13,097,468
2026-01-05	10.250	10.360	10.050	10.280	10.280	12,762,400
2025-12-31	9.700	10.460	9.620	10.230	10.230	26,039,052
2025-12-30	9.630	9.730	9.310	9.640	9.640	13,172,920
2025-12-29	9.740	9.760	9.550	9.630	9.630	10,747,920
2025-12-26	9.750	9.810	9.610	9.720	9.720	8,399,790
2025-12-25	9.630	9.720	9.500	9.700	9.700	10,479,750
2025-12-24	9.510	9.650	9.390	9.590	9.590	9,913,880
2025-12-23	9.840	9.840	9.520	9.520	9.520	12,243,360
2025-12-22	9.790	9.840	9.640	9.800	9.800	10,556,861
2025-12-19	9.820	9.990	9.720	9.790	9.790	10,833,840
2025-12-18	9.650	9.870	9.550	9.780	9.780	10,310,340
2025-12-17	9.560	9.690	9.430	9.640	9.640	11,125,094
2025-12-16	9.850	9.850	9.500	9.630	9.630	12,524,460
2025-12-15	9.560	9.980	9.500	9.900	9.900	12,657,341
2025-12-12	9.630	9.670	9.470	9.560	9.560	10,058,988
2025-12-11	9.830	9.850	9.450	9.650	9.650	20,198,160
2025-12-10	9.540	9.830	9.430	9.800	9.800	13,343,178
2025-12-09	9.250	9.600	9.190	9.520	9.520	13,340,048
2025-12-08	9.300	9.360	9.060	9.280	9.280	9,895,272
2025-12-05	8.830	9.200	8.790	9.180	9.180	8,293,820
2025-12-04	8.960	9.030	8.800	8.830	8.830	5,485,960
2025-12-03	9.120	9.210	8.950	8.980	8.980	10,353,960
2025-12-02	8.880	9.380	8.830	9.130	9.130	15,694,998
2025-12-01	8.710	8.950	8.700	8.910	8.910	10,481,320
2025-11-28	8.710	8.830	8.640	8.710	8.710	7,418,960
2025-11-27	8.790	9.070	8.700	8.770	8.770	8,328,020
2025-11-26	8.850	8.980	8.760	8.810	8.810	7,696,651
2025-11-25	9.000	9.000	8.730	8.750	8.750	10,552,766
2025-11-24	8.700	8.990	8.700	8.930	8.930	14,478,140
2025-11-21	8.800	8.860	8.530	8.530	8.530	13,708,900
2025-11-20	8.750	8.860	8.670	8.800	8.800	11,084,699
2025-11-19	9.050	9.060	8.660	8.740	8.740	22,274,644
2025-11-18	9.300	9.310	9.040	9.130	9.130	18,373,580
2025-11-17	9.030	9.320	8.950	9.300	9.300	20,462,360
2025-11-14	9.030	9.110	8.820	9.040	9.040	19,323,973
2025-11-13	8.710	9.170	8.680	9.000	9.000	27,219,916
2025-11-12	8.400	8.870	8.360	8.750	8.750	20,327,380
2025-11-11	8.270	8.450	8.210	8.420	8.420	9,579,060
2025-11-10	8.220	8.290	8.170	8.270	8.270	9,392,600
2025-11-07	8.140	8.230	8.090	8.200	8.200	8,446,320
2025-11-06	8.160	8.230	8.120	8.170	8.170	10,291,300
2025-11-05	7.920	8.190	7.920	8.150	8.150	13,498,453
2025-11-04	7.960	8.100	7.910	7.940	7.940	13,436,900
2025-11-03	7.790	8.020	7.750	7.960	7.960	16,104,920
2025-10-31	7.670	7.810	7.650	7.800	7.800	10,265,760
2025-10-30	7.640	7.720	7.600	7.710	7.710	8,728,940
2025-10-29	7.630	7.690	7.550	7.640	7.640	7,383,900
2025-10-28	7.650	7.720	7.600	7.640	7.640	7,350,820
2025-10-27	7.550	7.760	7.530	7.660	7.660	17,820,222
2025-10-24	7.550	7.570	7.410	7.430	7.430	6,501,546
2025-10-23	7.510	7.560	7.450	7.550	7.550	5,797,288
2025-10-22	7.480	7.550	7.460	7.520	7.520	5,881,986

← NewerPage 4 of 21 · 1,215 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.