Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.480 | 6.500 | 6.390 | 6.490 | 6.490 | 6,503,940 |
| 2024-10-23 | 6.390 | 6.510 | 6.350 | 6.480 | 6.480 | 11,095,269 |
| 2024-10-22 | 6.300 | 6.410 | 6.280 | 6.380 | 6.380 | 8,278,780 |
| 2024-10-21 | 6.330 | 6.380 | 6.290 | 6.330 | 6.330 | 9,225,579 |
| 2024-10-18 | 6.270 | 6.420 | 6.220 | 6.330 | 6.330 | 11,380,584 |
| 2024-10-17 | 6.390 | 6.440 | 6.290 | 6.300 | 6.300 | 10,819,555 |
| 2024-10-16 | 6.200 | 6.530 | 6.150 | 6.430 | 6.430 | 18,636,497 |
| 2024-10-15 | 6.500 | 6.550 | 6.230 | 6.230 | 6.230 | 17,699,142 |
| 2024-10-14 | 6.050 | 6.250 | 6.050 | 6.200 | 6.200 | 11,185,710 |
| 2024-10-11 | 6.160 | 6.270 | 6.000 | 6.050 | 6.050 | 12,872,282 |
| 2024-10-10 | 6.020 | 6.290 | 6.020 | 6.190 | 6.190 | 16,681,441 |
| 2024-10-09 | 6.420 | 6.430 | 5.960 | 5.960 | 5.960 | 23,005,960 |
| 2024-10-08 | 6.910 | 6.940 | 6.220 | 6.590 | 6.590 | 37,827,698 |
| 2024-09-30 | 6.080 | 6.370 | 5.860 | 6.310 | 6.310 | 33,758,892 |
| 2024-09-27 | 5.790 | 5.850 | 5.710 | 5.850 | 5.850 | 13,312,560 |
| 2024-09-26 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 15,804,626 |
| 2024-09-25 | 5.790 | 5.800 | 5.540 | 5.570 | 5.570 | 24,547,039 |
| 2024-09-24 | 5.280 | 5.410 | 5.250 | 5.410 | 5.410 | 7,643,020 |
| 2024-09-23 | 5.260 | 5.280 | 5.190 | 5.270 | 5.270 | 3,971,800 |
| 2024-09-20 | 5.240 | 5.260 | 5.200 | 5.230 | 5.230 | 4,559,500 |
| 2024-09-19 | 5.120 | 5.270 | 5.110 | 5.250 | 5.250 | 7,509,930 |
| 2024-09-18 | 5.090 | 5.150 | 5.010 | 5.140 | 5.140 | 4,943,800 |
| 2024-09-13 | 5.130 | 5.170 | 5.100 | 5.100 | 5.100 | 3,771,500 |
| 2024-09-12 | 5.130 | 5.190 | 5.120 | 5.130 | 5.130 | 3,893,200 |
| 2024-09-11 | 5.110 | 5.150 | 5.070 | 5.100 | 5.100 | 3,921,400 |
| 2024-09-10 | 5.120 | 5.140 | 5.040 | 5.140 | 5.140 | 4,142,600 |
| 2024-09-09 | 5.050 | 5.090 | 4.980 | 5.080 | 5.080 | 3,958,100 |
| 2024-09-06 | 5.140 | 5.160 | 5.060 | 5.080 | 5.080 | 4,631,500 |
| 2024-09-05 | 5.070 | 5.140 | 5.070 | 5.140 | 5.140 | 3,819,100 |
| 2024-09-04 | 5.130 | 5.130 | 5.050 | 5.090 | 5.090 | 4,136,600 |
| 2024-09-03 | 5.100 | 5.170 | 5.090 | 5.130 | 5.130 | 4,922,900 |
| 2024-09-02 | 5.220 | 5.270 | 5.130 | 5.130 | 5.130 | 7,175,700 |
| 2024-08-30 | 5.170 | 5.270 | 5.150 | 5.220 | 5.220 | 10,717,301 |
| 2024-08-29 | 5.130 | 5.190 | 5.080 | 5.170 | 5.170 | 6,472,201 |
| 2024-08-28 | 5.100 | 5.220 | 5.020 | 5.160 | 5.160 | 7,484,786 |
| 2024-08-27 | 5.140 | 5.180 | 5.070 | 5.080 | 5.080 | 6,155,960 |
| 2024-08-26 | 5.170 | 5.220 | 5.110 | 5.160 | 5.160 | 7,988,968 |
| 2024-08-23 | 5.230 | 5.260 | 5.150 | 5.170 | 5.170 | 7,639,720 |
| 2024-08-22 | 5.210 | 5.260 | 5.170 | 5.180 | 5.180 | 6,204,000 |
| 2024-08-21 | 5.200 | 5.250 | 5.170 | 5.200 | 5.200 | 6,509,400 |
| 2024-08-20 | 5.410 | 5.440 | 5.200 | 5.230 | 5.230 | 11,484,000 |
| 2024-08-19 | 5.450 | 5.450 | 5.360 | 5.380 | 5.380 | 9,942,674 |
| 2024-08-16 | 5.610 | 5.620 | 5.450 | 5.450 | 5.450 | 15,841,914 |
| 2024-08-15 | 5.700 | 5.720 | 5.570 | 5.640 | 5.640 | 17,534,660 |
| 2024-08-14 | 5.730 | 5.970 | 5.620 | 5.760 | 5.760 | 22,296,221 |
| 2024-08-13 | 5.710 | 5.790 | 5.650 | 5.770 | 5.770 | 22,649,815 |
| 2024-08-12 | 5.750 | 5.850 | 5.560 | 5.680 | 5.680 | 27,067,409 |
| 2024-08-09 | 5.620 | 5.730 | 5.560 | 5.580 | 5.580 | 21,613,000 |
| 2024-08-08 | 5.900 | 6.100 | 5.650 | 5.670 | 5.670 | 43,833,243 |
| 2024-08-07 | 5.370 | 5.850 | 5.370 | 5.850 | 5.850 | 21,138,000 |
| 2024-08-06 | 5.240 | 5.330 | 5.240 | 5.320 | 5.320 | 4,811,860 |
| 2024-08-05 | 5.330 | 5.420 | 5.220 | 5.230 | 5.230 | 6,504,100 |
| 2024-08-02 | 5.430 | 5.470 | 5.360 | 5.380 | 5.380 | 4,705,680 |
| 2024-08-01 | 5.430 | 5.510 | 5.400 | 5.440 | 5.440 | 6,965,400 |
| 2024-07-31 | 5.350 | 5.430 | 5.300 | 5.430 | 5.430 | 8,126,900 |
| 2024-07-30 | 5.270 | 5.340 | 5.230 | 5.320 | 5.320 | 6,011,800 |
| 2024-07-29 | 5.260 | 5.300 | 5.190 | 5.280 | 5.280 | 4,514,700 |
| 2024-07-26 | 5.150 | 5.240 | 5.140 | 5.230 | 5.230 | 4,900,900 |
| 2024-07-25 | 5.110 | 5.200 | 5.040 | 5.160 | 5.160 | 6,488,700 |
| 2024-07-24 | 5.120 | 5.230 | 5.100 | 5.130 | 5.130 | 7,344,708 |
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.