Hunan Chen Dian International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.550 | 8.900 | 8.440 | 8.860 | 8.860 | 8,441,000 |
| 2026-10-16 | 8.800 | 9.350 | 8.700 | 8.800 | 8.800 | 9,074,920 |
| 2026-10-15 | 9.020 | 9.220 | 8.610 | 8.700 | 8.700 | 10,026,320 |
| 2026-10-14 | 9.610 | 9.880 | 9.200 | 9.200 | 9.200 | 15,377,480 |
| 2026-10-13 | 9.130 | 9.980 | 9.030 | 9.800 | 9.800 | 23,096,160 |
| 2026-10-12 | 9.300 | 9.580 | 9.150 | 9.340 | 9.340 | 15,966,960 |
| 2026-10-09 | 9.490 | 9.520 | 9.000 | 9.300 | 9.300 | 8,549,622 |
| 2026-10-08 | 9.520 | 9.700 | 9.460 | 9.510 | 9.510 | 6,346,800 |
| 2026-09-30 | 9.590 | 9.660 | 9.480 | 9.520 | 9.520 | 4,987,600 |
| 2026-09-29 | 9.530 | 9.700 | 9.480 | 9.500 | 9.500 | 6,391,000 |
| 2026-09-28 | 9.780 | 9.820 | 9.570 | 9.650 | 9.650 | 6,202,440 |
| 2026-09-24 | 9.770 | 9.920 | 9.690 | 9.790 | 9.790 | 6,204,080 |
| 2026-09-23 | 10.130 | 10.200 | 9.770 | 9.800 | 9.800 | 10,210,139 |
| 2026-09-22 | 10.250 | 10.350 | 10.130 | 10.180 | 10.180 | 8,327,500 |
| 2026-09-21 | 9.850 | 10.380 | 9.790 | 10.320 | 10.320 | 13,174,441 |
| 2026-09-18 | 9.960 | 9.990 | 9.790 | 9.860 | 9.860 | 9,637,942 |
| 2026-09-17 | 9.830 | 9.890 | 9.570 | 9.890 | 9.890 | 13,282,681 |
| 2026-09-16 | 9.750 | 10.090 | 9.720 | 9.860 | 9.860 | 13,889,377 |
| 2026-09-15 | 10.050 | 10.400 | 9.900 | 9.900 | 9.900 | 17,729,440 |
| 2026-09-14 | 10.150 | 10.520 | 9.910 | 10.000 | 10.000 | 17,251,753 |
| 2026-09-11 | 10.900 | 10.900 | 10.050 | 10.170 | 10.170 | 24,607,064 |
| 2026-09-10 | 10.620 | 11.500 | 10.510 | 10.720 | 10.720 | 34,699,296 |
| 2026-09-09 | 10.450 | 11.570 | 10.210 | 11.130 | 11.130 | 38,566,583 |
| 2026-09-08 | 10.320 | 11.180 | 10.150 | 10.720 | 10.720 | 31,551,650 |
| 2026-09-07 | 10.150 | 10.450 | 9.960 | 10.270 | 10.270 | 24,023,200 |
| 2026-09-04 | 10.420 | 10.570 | 10.150 | 10.180 | 10.180 | 34,816,040 |
| 2026-09-03 | 9.900 | 10.700 | 9.900 | 10.700 | 10.700 | 19,325,240 |
| 2026-09-02 | 10.150 | 10.250 | 9.670 | 9.730 | 9.730 | 26,734,576 |
| 2026-09-01 | 9.810 | 10.640 | 9.790 | 10.290 | 10.290 | 37,343,404 |
| 2026-08-31 | 9.890 | 10.290 | 9.750 | 9.810 | 9.810 | 24,580,328 |
| 2026-08-28 | 10.310 | 10.510 | 9.960 | 10.090 | 10.090 | 43,737,155 |
| 2026-08-27 | 9.480 | 10.450 | 9.280 | 10.450 | 10.450 | 36,740,346 |
| 2026-08-26 | 8.610 | 9.500 | 8.580 | 9.500 | 9.500 | 16,398,381 |
| 2026-08-25 | 8.450 | 8.670 | 8.450 | 8.640 | 8.640 | 5,423,400 |
| 2026-08-24 | 8.750 | 8.760 | 8.370 | 8.560 | 8.560 | 6,207,140 |
| 2026-08-21 | 8.520 | 8.790 | 8.420 | 8.680 | 8.680 | 7,476,800 |
| 2026-08-20 | 8.660 | 8.750 | 8.570 | 8.590 | 8.590 | 4,565,700 |
| 2026-08-19 | 8.810 | 8.880 | 8.560 | 8.570 | 8.570 | 6,497,700 |
| 2026-08-18 | 9.060 | 9.060 | 8.830 | 8.910 | 8.910 | 7,862,000 |
| 2026-08-17 | 8.650 | 9.200 | 8.510 | 9.080 | 9.080 | 16,435,609 |
| 2026-08-14 | 8.650 | 8.920 | 8.490 | 8.750 | 8.750 | 12,668,280 |
| 2026-08-13 | 8.590 | 8.730 | 8.500 | 8.630 | 8.630 | 8,717,700 |
| 2026-08-12 | 8.570 | 8.680 | 8.460 | 8.630 | 8.630 | 7,018,180 |
| 2026-08-11 | 8.590 | 8.820 | 8.440 | 8.590 | 8.590 | 9,602,780 |
| 2026-08-10 | 8.290 | 8.620 | 8.280 | 8.600 | 8.600 | 11,608,682 |
| 2026-08-07 | 8.280 | 8.300 | 8.100 | 8.290 | 8.290 | 6,893,680 |
| 2026-08-06 | 8.180 | 8.260 | 8.110 | 8.260 | 8.260 | 8,534,085 |
| 2026-08-05 | 8.370 | 8.370 | 8.160 | 8.230 | 8.230 | 7,867,500 |
| 2026-08-04 | 8.390 | 8.440 | 8.250 | 8.320 | 8.320 | 7,514,600 |
| 2026-08-03 | 8.170 | 8.360 | 8.160 | 8.330 | 8.330 | 7,338,140 |
| 2026-07-31 | 8.000 | 8.230 | 8.000 | 8.160 | 8.160 | 6,373,000 |
| 2026-07-30 | 8.190 | 8.330 | 8.040 | 8.070 | 8.070 | 8,112,440 |
| 2026-07-29 | 8.110 | 8.290 | 8.020 | 8.230 | 8.230 | 10,617,399 |
| 2026-07-28 | 8.080 | 8.300 | 7.980 | 8.190 | 8.190 | 10,411,720 |
| 2026-07-27 | 7.660 | 8.140 | 7.620 | 8.080 | 8.080 | 11,944,200 |
| 2026-07-24 | 8.060 | 8.140 | 7.690 | 7.710 | 7.710 | 11,475,534 |
| 2026-07-23 | 8.140 | 8.300 | 7.900 | 8.190 | 8.190 | 14,659,461 |
| 2026-07-22 | 8.010 | 8.430 | 8.000 | 8.270 | 8.270 | 17,037,162 |
| 2026-07-21 | 8.550 | 8.560 | 7.980 | 8.230 | 8.230 | 26,233,724 |
| 2026-07-20 | 7.960 | 8.900 | 7.720 | 8.870 | 8.870 | 30,899,127 |
Page 1 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.