Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.680 | 7.780 | 7.640 | 7.770 | 7.770 | 9,166,840 |
| 2025-07-18 | 7.710 | 7.720 | 7.560 | 7.680 | 7.680 | 10,739,040 |
| 2025-07-17 | 7.780 | 7.830 | 7.680 | 7.720 | 7.720 | 8,054,700 |
| 2025-07-16 | 7.700 | 7.800 | 7.620 | 7.780 | 7.780 | 10,193,220 |
| 2025-07-15 | 8.040 | 8.060 | 7.640 | 7.710 | 7.710 | 21,903,740 |
| 2025-07-14 | 7.840 | 8.290 | 7.830 | 8.150 | 8.150 | 28,229,062 |
| 2025-07-11 | 7.810 | 7.850 | 7.690 | 7.830 | 7.830 | 13,353,458 |
| 2025-07-10 | 7.900 | 7.980 | 7.750 | 7.810 | 7.810 | 15,281,620 |
| 2025-07-09 | 7.970 | 8.130 | 7.820 | 7.850 | 7.850 | 23,007,841 |
| 2025-07-08 | 8.050 | 8.090 | 7.730 | 7.930 | 7.930 | 33,485,750 |
| 2025-07-07 | 7.990 | 8.260 | 7.780 | 7.960 | 7.960 | 45,755,786 |
| 2025-07-04 | 7.540 | 7.770 | 7.520 | 7.690 | 7.690 | 20,370,800 |
| 2025-07-03 | 7.390 | 7.590 | 7.360 | 7.570 | 7.570 | 17,025,298 |
| 2025-07-02 | 7.320 | 7.460 | 7.250 | 7.390 | 7.390 | 14,236,854 |
| 2025-07-01 | 7.120 | 7.410 | 7.120 | 7.380 | 7.380 | 18,460,760 |
| 2025-06-30 | 7.080 | 7.150 | 7.080 | 7.140 | 7.140 | 6,249,800 |
| 2025-06-27 | 7.050 | 7.130 | 7.040 | 7.070 | 7.070 | 5,192,620 |
| 2025-06-26 | 7.070 | 7.110 | 7.020 | 7.040 | 7.040 | 5,889,680 |
| 2025-06-25 | 7.050 | 7.090 | 7.010 | 7.090 | 7.090 | 6,384,605 |
| 2025-06-24 | 6.950 | 7.060 | 6.910 | 7.050 | 7.050 | 6,291,300 |
| 2025-06-23 | 6.740 | 6.930 | 6.740 | 6.920 | 6.920 | 5,586,336 |
| 2025-06-20 | 6.810 | 6.860 | 6.790 | 6.830 | 6.830 | 5,227,700 |
| 2025-06-19 | 6.980 | 7.010 | 6.790 | 6.810 | 6.810 | 9,555,742 |
| 2025-06-18 | 7.150 | 7.150 | 6.960 | 6.970 | 6.970 | 10,788,020 |
| 2025-06-17 | 7.190 | 7.210 | 7.090 | 7.150 | 7.150 | 8,785,720 |
| 2025-06-16 | 7.190 | 7.240 | 7.150 | 7.180 | 7.180 | 5,051,880 |
| 2025-06-13 | 7.240 | 7.320 | 7.190 | 7.190 | 7.190 | 7,588,000 |
| 2025-06-12 | 7.340 | 7.350 | 7.240 | 7.260 | 7.260 | 10,232,300 |
| 2025-06-11 | 7.400 | 7.440 | 7.300 | 7.370 | 7.370 | 13,449,836 |
| 2025-06-10 | 7.370 | 7.640 | 7.310 | 7.480 | 7.480 | 27,888,980 |
| 2025-06-09 | 7.360 | 7.400 | 7.330 | 7.370 | 7.370 | 6,314,400 |
| 2025-06-06 | 7.370 | 7.400 | 7.300 | 7.350 | 7.350 | 4,879,400 |
| 2025-06-05 | 7.390 | 7.450 | 7.330 | 7.370 | 7.370 | 7,154,283 |
| 2025-06-04 | 7.300 | 7.380 | 7.260 | 7.360 | 7.360 | 6,849,100 |
| 2025-06-03 | 7.120 | 7.350 | 7.100 | 7.340 | 7.340 | 10,090,800 |
| 2025-05-30 | 7.430 | 7.470 | 7.180 | 7.210 | 7.210 | 11,434,700 |
| 2025-05-29 | 7.400 | 7.490 | 7.320 | 7.430 | 7.430 | 9,987,900 |
| 2025-05-28 | 7.470 | 7.520 | 7.340 | 7.380 | 7.380 | 8,780,580 |
| 2025-05-27 | 7.410 | 7.510 | 7.360 | 7.470 | 7.470 | 10,569,420 |
| 2025-05-26 | 7.350 | 7.480 | 7.300 | 7.460 | 7.460 | 11,689,201 |
| 2025-05-23 | 7.570 | 7.600 | 7.350 | 7.360 | 7.360 | 18,792,800 |
| 2025-05-22 | 7.770 | 7.870 | 7.600 | 7.610 | 7.610 | 19,729,958 |
| 2025-05-21 | 7.920 | 8.200 | 7.860 | 7.860 | 7.860 | 32,156,682 |
| 2025-05-20 | 7.740 | 8.090 | 7.650 | 7.980 | 7.980 | 35,721,638 |
| 2025-05-19 | 7.510 | 8.060 | 7.430 | 7.740 | 7.740 | 33,785,746 |
| 2025-05-16 | 7.370 | 7.460 | 7.320 | 7.390 | 7.390 | 11,824,700 |
| 2025-05-15 | 7.550 | 7.640 | 7.370 | 7.380 | 7.380 | 17,708,000 |
| 2025-05-14 | 7.580 | 7.670 | 7.400 | 7.600 | 7.600 | 21,204,742 |
| 2025-05-13 | 7.700 | 7.720 | 7.550 | 7.620 | 7.620 | 18,395,709 |
| 2025-05-12 | 7.600 | 7.710 | 7.520 | 7.700 | 7.700 | 18,549,131 |
| 2025-05-09 | 7.720 | 7.850 | 7.620 | 7.620 | 7.620 | 21,768,782 |
| 2025-05-08 | 7.750 | 7.980 | 7.670 | 7.820 | 7.820 | 23,450,820 |
| 2025-05-07 | 7.990 | 8.070 | 7.710 | 7.840 | 7.840 | 33,041,880 |
| 2025-05-06 | 7.570 | 8.100 | 7.520 | 7.960 | 7.960 | 40,588,401 |
| 2025-04-30 | 7.500 | 7.630 | 7.420 | 7.520 | 7.520 | 31,770,985 |
| 2025-04-29 | 8.100 | 8.120 | 7.210 | 7.720 | 7.720 | 52,753,038 |
| 2025-04-28 | 8.440 | 8.510 | 7.910 | 7.990 | 7.990 | 61,623,368 |
| 2025-04-25 | 8.130 | 8.880 | 8.130 | 8.570 | 8.570 | 90,815,195 |
| 2025-04-24 | 7.430 | 8.070 | 7.400 | 8.070 | 8.070 | 41,822,048 |
| 2025-04-23 | 7.480 | 7.560 | 7.320 | 7.340 | 7.340 | 26,169,980 |
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.