Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.900 | 6.030 | 5.850 | 5.950 | 5.950 | 15,086,935 |
| 2025-01-16 | 6.200 | 6.300 | 6.170 | 6.230 | 6.230 | 6,543,240 |
| 2025-01-15 | 6.150 | 6.220 | 6.110 | 6.180 | 6.180 | 6,975,720 |
| 2025-01-14 | 5.930 | 6.140 | 5.920 | 6.140 | 6.140 | 7,286,200 |
| 2025-01-13 | 5.880 | 5.940 | 5.720 | 5.930 | 5.930 | 5,868,100 |
| 2025-01-10 | 6.060 | 6.080 | 5.860 | 5.870 | 5.870 | 6,124,800 |
| 2025-01-09 | 6.060 | 6.110 | 6.030 | 6.050 | 6.050 | 4,432,100 |
| 2025-01-08 | 6.090 | 6.130 | 5.910 | 6.110 | 6.110 | 7,124,486 |
| 2025-01-07 | 6.040 | 6.110 | 5.950 | 6.100 | 6.100 | 6,332,500 |
| 2025-01-06 | 5.990 | 6.120 | 5.810 | 6.030 | 6.030 | 9,050,220 |
| 2025-01-03 | 6.330 | 6.360 | 5.980 | 6.000 | 6.000 | 10,878,680 |
| 2025-01-02 | 6.410 | 6.520 | 6.250 | 6.300 | 6.300 | 8,541,280 |
| 2024-12-31 | 6.500 | 6.640 | 6.420 | 6.430 | 6.430 | 8,315,500 |
| 2024-12-30 | 6.830 | 6.900 | 6.540 | 6.550 | 6.550 | 14,076,040 |
| 2024-12-27 | 6.690 | 7.020 | 6.580 | 6.880 | 6.880 | 15,932,560 |
| 2024-12-26 | 6.450 | 6.550 | 6.430 | 6.480 | 6.480 | 6,327,480 |
| 2024-12-25 | 6.720 | 6.760 | 6.400 | 6.490 | 6.490 | 8,913,780 |
| 2024-12-24 | 6.710 | 6.810 | 6.630 | 6.760 | 6.760 | 7,119,000 |
| 2024-12-23 | 7.000 | 7.000 | 6.620 | 6.690 | 6.690 | 8,148,260 |
| 2024-12-20 | 7.000 | 7.060 | 6.930 | 6.960 | 6.960 | 6,532,650 |
| 2024-12-19 | 7.100 | 7.160 | 6.900 | 7.000 | 7.000 | 8,748,800 |
| 2024-12-18 | 7.170 | 7.350 | 7.020 | 7.170 | 7.170 | 9,494,180 |
| 2024-12-17 | 7.520 | 7.620 | 7.110 | 7.130 | 7.130 | 14,193,481 |
| 2024-12-16 | 7.350 | 7.570 | 7.350 | 7.500 | 7.500 | 9,209,820 |
| 2024-12-13 | 7.470 | 7.490 | 7.330 | 7.360 | 7.360 | 7,131,180 |
| 2024-12-12 | 7.350 | 7.470 | 7.320 | 7.460 | 7.460 | 7,676,234 |
| 2024-12-11 | 7.300 | 7.390 | 7.270 | 7.370 | 7.370 | 6,461,859 |
| 2024-12-10 | 7.390 | 7.450 | 7.260 | 7.270 | 7.270 | 11,472,740 |
| 2024-12-09 | 7.290 | 7.350 | 7.170 | 7.260 | 7.260 | 6,538,600 |
| 2024-12-06 | 7.280 | 7.340 | 7.240 | 7.310 | 7.310 | 7,029,100 |
| 2024-12-05 | 7.200 | 7.310 | 7.160 | 7.310 | 7.310 | 7,312,556 |
| 2024-12-04 | 7.390 | 7.460 | 7.210 | 7.250 | 7.250 | 9,166,110 |
| 2024-12-03 | 7.280 | 7.470 | 7.210 | 7.450 | 7.450 | 12,350,062 |
| 2024-12-02 | 7.080 | 7.290 | 7.040 | 7.280 | 7.280 | 10,657,841 |
| 2024-11-29 | 7.090 | 7.140 | 7.000 | 7.090 | 7.090 | 9,509,140 |
| 2024-11-28 | 7.040 | 7.210 | 7.030 | 7.090 | 7.090 | 11,195,077 |
| 2024-11-27 | 7.050 | 7.120 | 6.820 | 7.030 | 7.030 | 14,382,800 |
| 2024-11-26 | 7.220 | 7.240 | 7.060 | 7.120 | 7.120 | 15,165,016 |
| 2024-11-25 | 7.160 | 7.440 | 7.140 | 7.250 | 7.250 | 24,049,538 |
| 2024-11-22 | 7.050 | 7.640 | 7.050 | 7.110 | 7.110 | 28,165,260 |
| 2024-11-21 | 6.930 | 7.060 | 6.890 | 7.050 | 7.050 | 12,365,928 |
| 2024-11-20 | 6.940 | 6.990 | 6.830 | 6.980 | 6.980 | 17,030,805 |
| 2024-11-19 | 6.950 | 7.020 | 6.720 | 6.920 | 6.920 | 30,103,284 |
| 2024-11-18 | 6.810 | 7.230 | 6.810 | 7.060 | 7.060 | 41,315,102 |
| 2024-11-15 | 6.650 | 6.770 | 6.550 | 6.570 | 6.570 | 6,715,220 |
| 2024-11-14 | 6.830 | 6.900 | 6.650 | 6.650 | 6.650 | 7,009,240 |
| 2024-11-13 | 6.940 | 6.990 | 6.750 | 6.870 | 6.870 | 7,681,060 |
| 2024-11-12 | 6.990 | 7.050 | 6.850 | 6.930 | 6.930 | 11,821,255 |
| 2024-11-11 | 6.790 | 6.960 | 6.750 | 6.960 | 6.960 | 11,051,276 |
| 2024-11-08 | 6.880 | 6.940 | 6.710 | 6.740 | 6.740 | 12,459,360 |
| 2024-11-07 | 6.700 | 6.900 | 6.650 | 6.880 | 6.880 | 9,702,669 |
| 2024-11-06 | 6.720 | 6.770 | 6.660 | 6.700 | 6.700 | 8,343,500 |
| 2024-11-05 | 6.710 | 6.780 | 6.660 | 6.740 | 6.740 | 8,607,797 |
| 2024-11-04 | 6.650 | 6.720 | 6.580 | 6.670 | 6.670 | 7,163,136 |
| 2024-11-01 | 6.910 | 6.910 | 6.570 | 6.620 | 6.620 | 12,495,890 |
| 2024-10-31 | 6.820 | 7.020 | 6.820 | 6.900 | 6.900 | 10,202,624 |
| 2024-10-30 | 6.730 | 6.900 | 6.670 | 6.830 | 6.830 | 10,666,042 |
| 2024-10-29 | 6.860 | 6.980 | 6.730 | 6.730 | 6.730 | 13,676,348 |
| 2024-10-28 | 6.590 | 6.910 | 6.560 | 6.910 | 6.910 | 12,097,180 |
| 2024-10-25 | 6.490 | 6.630 | 6.490 | 6.590 | 6.590 | 9,044,500 |
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.