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
2025-04-22	7.590	7.970	7.410	7.470	7.470	45,037,720
2025-04-21	7.490	8.000	7.480	7.750	7.750	59,454,418
2025-04-18	7.100	7.830	7.070	7.660	7.660	62,717,982
2025-04-17	7.140	7.190	6.970	7.120	7.120	21,761,111
2025-04-16	7.120	7.330	7.030	7.100	7.100	34,973,664
2025-04-15	7.040	7.380	6.850	7.200	7.200	43,096,671
2025-04-14	6.510	6.710	6.450	6.710	6.710	13,229,391
2025-04-11	6.600	6.600	6.430	6.450	6.450	10,955,400
2025-04-10	6.640	6.790	6.500	6.620	6.620	16,557,685
2025-04-09	6.200	6.960	5.860	6.640	6.640	19,310,960
2025-04-08	6.100	6.470	6.060	6.330	6.330	13,729,382
2025-04-07	6.520	6.570	6.170	6.170	6.170	12,494,280
2025-04-03	6.730	6.880	6.710	6.860	6.860	11,488,900
2025-04-02	6.950	6.960	6.760	6.790	6.790	10,483,361
2025-04-01	6.620	7.010	6.620	6.940	6.940	16,021,161
2025-03-31	6.600	6.740	6.500	6.630	6.630	8,342,700
2025-03-28	6.730	6.770	6.590	6.620	6.620	8,084,600
2025-03-27	6.940	7.050	6.740	6.760	6.760	10,942,260
2025-03-26	6.820	7.140	6.720	6.940	6.940	18,710,680
2025-03-25	6.700	6.890	6.620	6.810	6.810	9,865,820
2025-03-24	6.750	6.850	6.590	6.720	6.720	9,949,500
2025-03-21	6.780	6.930	6.750	6.770	6.770	10,393,500
2025-03-20	6.750	6.850	6.720	6.820	6.820	7,453,700
2025-03-19	6.680	6.830	6.630	6.760	6.760	9,070,500
2025-03-18	6.660	6.690	6.620	6.670	6.670	4,544,400
2025-03-17	6.650	6.690	6.640	6.660	6.660	6,202,324
2025-03-14	6.580	6.660	6.540	6.620	6.620	7,818,899
2025-03-13	6.530	6.650	6.500	6.620	6.620	9,683,980
2025-03-12	6.460	6.580	6.440	6.520	6.520	6,353,220
2025-03-11	6.400	6.470	6.340	6.460	6.460	4,624,553
2025-03-10	6.410	6.490	6.390	6.450	6.450	5,138,660
2025-03-07	6.420	6.480	6.370	6.420	6.420	6,187,520
2025-03-06	6.510	6.510	6.410	6.440	6.440	6,355,100
2025-03-05	6.620	6.620	6.430	6.480	6.480	7,704,200
2025-03-04	6.630	6.800	6.550	6.600	6.600	11,273,433
2025-03-03	6.450	6.590	6.440	6.590	6.590	9,853,684
2025-02-28	6.520	6.560	6.410	6.430	6.430	7,928,894
2025-02-27	6.580	6.640	6.430	6.510	6.510	7,164,946
2025-02-26	6.460	6.590	6.440	6.580	6.580	8,157,280
2025-02-25	6.430	6.580	6.370	6.440	6.440	8,533,913
2025-02-24	6.320	6.600	6.320	6.470	6.470	10,195,438
2025-02-21	6.310	6.390	6.280	6.330	6.330	6,143,228
2025-02-20	6.270	6.410	6.220	6.340	6.340	7,100,400
2025-02-19	6.200	6.310	6.200	6.270	6.270	5,034,340
2025-02-18	6.310	6.340	6.190	6.210	6.210	6,691,200
2025-02-17	6.180	6.350	6.140	6.310	6.310	7,855,840
2025-02-14	6.170	6.220	6.140	6.200	6.200	6,518,532
2025-02-13	6.130	6.290	6.120	6.190	6.190	7,255,700
2025-02-12	6.120	6.160	6.080	6.150	6.150	4,735,400
2025-02-11	6.180	6.190	6.070	6.120	6.120	5,099,340
2025-02-10	6.110	6.180	6.090	6.170	6.170	6,708,120
2025-02-07	6.040	6.160	6.020	6.100	6.100	6,968,078
2025-02-06	5.990	6.040	5.920	6.040	6.040	5,667,473
2025-02-05	5.990	5.990	5.920	5.970	5.970	5,071,197
2025-01-27	5.940	6.060	5.920	5.950	5.950	6,438,969
2025-01-24	5.950	5.950	5.830	5.920	5.920	6,839,500
2025-01-23	5.950	6.030	5.910	5.920	5.920	7,129,596
2025-01-22	5.980	5.990	5.890	5.910	5.910	5,222,242
2025-01-21	6.110	6.150	5.940	5.980	5.980	7,229,908
2025-01-20	5.960	6.110	5.900	6.060	6.060	11,518,993

← NewerPage 7 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.