Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.370 | 7.510 | 7.340 | 7.490 | 7.490 | 7,515,582 |
| 2025-10-20 | 7.270 | 7.380 | 7.230 | 7.370 | 7.370 | 7,184,800 |
| 2025-10-17 | 7.280 | 7.320 | 7.220 | 7.230 | 7.230 | 4,341,060 |
| 2025-10-16 | 7.360 | 7.370 | 7.280 | 7.300 | 7.300 | 4,649,660 |
| 2025-10-15 | 7.320 | 7.390 | 7.300 | 7.340 | 7.340 | 4,626,401 |
| 2025-10-14 | 7.300 | 7.360 | 7.280 | 7.340 | 7.340 | 4,888,341 |
| 2025-10-13 | 7.240 | 7.310 | 7.130 | 7.300 | 7.300 | 5,267,142 |
| 2025-10-10 | 7.170 | 7.350 | 7.150 | 7.320 | 7.320 | 5,894,922 |
| 2025-10-09 | 7.140 | 7.200 | 7.130 | 7.200 | 7.200 | 3,727,700 |
| 2025-09-30 | 7.150 | 7.160 | 7.080 | 7.130 | 7.130 | 2,956,561 |
| 2025-09-29 | 7.120 | 7.160 | 7.000 | 7.130 | 7.130 | 3,422,582 |
| 2025-09-26 | 7.060 | 7.180 | 7.020 | 7.110 | 7.110 | 4,198,380 |
| 2025-09-25 | 7.120 | 7.140 | 7.010 | 7.060 | 7.060 | 3,970,500 |
| 2025-09-24 | 7.060 | 7.130 | 7.000 | 7.100 | 7.100 | 3,106,780 |
| 2025-09-23 | 7.100 | 7.100 | 6.900 | 7.080 | 7.080 | 4,950,500 |
| 2025-09-22 | 7.170 | 7.170 | 7.070 | 7.100 | 7.100 | 3,338,080 |
| 2025-09-19 | 7.200 | 7.200 | 7.100 | 7.140 | 7.140 | 4,282,954 |
| 2025-09-18 | 7.350 | 7.350 | 7.120 | 7.190 | 7.190 | 8,222,200 |
| 2025-09-17 | 7.290 | 7.410 | 7.270 | 7.360 | 7.360 | 5,587,400 |
| 2025-09-16 | 7.270 | 7.320 | 7.250 | 7.290 | 7.290 | 4,148,500 |
| 2025-09-15 | 7.360 | 7.360 | 7.230 | 7.260 | 7.260 | 4,528,480 |
| 2025-09-12 | 7.310 | 7.370 | 7.300 | 7.320 | 7.320 | 3,846,918 |
| 2025-09-11 | 7.300 | 7.340 | 7.230 | 7.330 | 7.330 | 5,364,296 |
| 2025-09-10 | 7.300 | 7.310 | 7.230 | 7.300 | 7.300 | 3,961,598 |
| 2025-09-09 | 7.290 | 7.320 | 7.240 | 7.280 | 7.280 | 5,662,613 |
| 2025-09-08 | 7.240 | 7.330 | 7.210 | 7.290 | 7.290 | 5,236,901 |
| 2025-09-05 | 7.270 | 7.270 | 7.140 | 7.230 | 7.230 | 5,384,241 |
| 2025-09-04 | 7.180 | 7.330 | 7.130 | 7.260 | 7.260 | 7,960,415 |
| 2025-09-03 | 7.280 | 7.280 | 7.090 | 7.130 | 7.130 | 5,843,900 |
| 2025-09-02 | 7.280 | 7.310 | 7.180 | 7.260 | 7.260 | 6,210,320 |
| 2025-09-01 | 7.230 | 7.310 | 7.180 | 7.290 | 7.290 | 5,087,080 |
| 2025-08-29 | 7.270 | 7.300 | 7.180 | 7.210 | 7.210 | 5,328,994 |
| 2025-08-28 | 7.330 | 7.410 | 7.070 | 7.270 | 7.270 | 10,629,817 |
| 2025-08-27 | 7.520 | 7.580 | 7.340 | 7.350 | 7.350 | 11,562,322 |
| 2025-08-26 | 7.520 | 7.540 | 7.460 | 7.530 | 7.530 | 7,985,152 |
| 2025-08-25 | 7.550 | 7.570 | 7.480 | 7.510 | 7.510 | 9,707,440 |
| 2025-08-22 | 7.580 | 7.600 | 7.450 | 7.540 | 7.540 | 9,844,520 |
| 2025-08-21 | 7.520 | 7.590 | 7.490 | 7.590 | 7.590 | 9,301,236 |
| 2025-08-20 | 7.490 | 7.510 | 7.420 | 7.510 | 7.510 | 7,490,220 |
| 2025-08-19 | 7.400 | 7.500 | 7.370 | 7.480 | 7.480 | 8,169,880 |
| 2025-08-18 | 7.380 | 7.440 | 7.360 | 7.370 | 7.370 | 7,430,420 |
| 2025-08-15 | 7.320 | 7.380 | 7.310 | 7.350 | 7.350 | 6,131,300 |
| 2025-08-14 | 7.560 | 7.560 | 7.320 | 7.320 | 7.320 | 7,953,000 |
| 2025-08-13 | 7.570 | 7.570 | 7.480 | 7.510 | 7.510 | 6,047,700 |
| 2025-08-12 | 7.550 | 7.610 | 7.510 | 7.530 | 7.530 | 5,445,600 |
| 2025-08-11 | 7.570 | 7.590 | 7.470 | 7.570 | 7.570 | 9,743,940 |
| 2025-08-08 | 7.520 | 7.630 | 7.510 | 7.550 | 7.550 | 8,141,460 |
| 2025-08-07 | 7.550 | 7.570 | 7.490 | 7.520 | 7.520 | 5,032,400 |
| 2025-08-06 | 7.620 | 7.620 | 7.500 | 7.560 | 7.560 | 6,958,243 |
| 2025-08-05 | 7.560 | 7.640 | 7.550 | 7.600 | 7.600 | 5,942,640 |
| 2025-08-04 | 7.520 | 7.590 | 7.490 | 7.550 | 7.550 | 4,749,720 |
| 2025-08-01 | 7.470 | 7.580 | 7.460 | 7.560 | 7.560 | 6,104,900 |
| 2025-07-31 | 7.620 | 7.650 | 7.430 | 7.470 | 7.470 | 8,904,620 |
| 2025-07-30 | 7.630 | 7.680 | 7.590 | 7.660 | 7.660 | 6,101,900 |
| 2025-07-29 | 7.760 | 7.770 | 7.550 | 7.630 | 7.630 | 9,004,560 |
| 2025-07-28 | 7.640 | 7.820 | 7.600 | 7.760 | 7.760 | 11,688,040 |
| 2025-07-25 | 7.670 | 7.690 | 7.620 | 7.630 | 7.630 | 6,310,380 |
| 2025-07-24 | 7.650 | 7.680 | 7.610 | 7.660 | 7.660 | 5,666,200 |
| 2025-07-23 | 7.700 | 7.730 | 7.610 | 7.630 | 7.630 | 7,534,040 |
| 2025-07-22 | 7.750 | 7.780 | 7.610 | 7.720 | 7.720 | 9,605,160 |
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.