Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 263.00 | 266.23 | 247.18 | 248.46 | 166.55 | 18,161,374 |
| 2024-07-22 | 268.00 | 272.88 | 260.50 | 265.22 | 177.79 | 15,431,931 |
| 2024-07-19 | 248.89 | 278.59 | 246.01 | 268.40 | 179.92 | 23,072,660 |
| 2024-07-18 | 244.00 | 257.47 | 228.51 | 254.00 | 170.27 | 22,725,786 |
| 2024-07-17 | 248.00 | 257.55 | 247.06 | 247.94 | 166.20 | 18,105,182 |
| 2024-07-16 | 208.00 | 249.84 | 208.00 | 249.84 | 167.48 | 28,768,024 |
| 2024-07-15 | 199.40 | 211.00 | 198.76 | 208.20 | 139.56 | 9,657,567 |
| 2024-07-12 | 197.00 | 201.60 | 194.11 | 199.40 | 133.67 | 6,239,886 |
| 2024-07-11 | 213.50 | 215.00 | 198.90 | 201.65 | 135.17 | 12,172,216 |
| 2024-07-10 | 206.00 | 211.88 | 206.00 | 211.14 | 141.54 | 8,608,702 |
| 2024-07-09 | 191.50 | 208.70 | 191.20 | 207.34 | 138.99 | 11,944,334 |
| 2024-07-08 | 191.50 | 195.88 | 189.05 | 192.50 | 129.04 | 6,307,105 |
| 2024-07-05 | 193.46 | 193.46 | 193.46 | 193.46 | 129.68 | 0 |
| 2024-07-04 | 196.85 | 198.78 | 193.00 | 193.46 | 129.68 | 5,865,326 |
| 2024-07-03 | 196.17 | 198.00 | 187.55 | 195.50 | 131.05 | 10,390,598 |
| 2024-07-02 | 204.00 | 204.70 | 195.57 | 197.00 | 132.06 | 9,916,629 |
| 2024-07-01 | 199.50 | 205.50 | 197.00 | 204.84 | 137.31 | 9,400,864 |
| 2024-06-28 | 198.00 | 204.25 | 196.10 | 198.67 | 133.18 | 10,963,114 |
| 2024-06-27 | 198.50 | 205.01 | 197.67 | 198.61 | 133.14 | 7,818,958 |
| 2024-06-26 | 200.85 | 204.73 | 194.01 | 202.97 | 136.06 | 11,926,065 |
| 2024-06-25 | 205.03 | 205.30 | 196.00 | 197.20 | 132.19 | 13,484,336 |
| 2024-06-24 | 214.80 | 216.66 | 204.02 | 206.31 | 138.30 | 12,349,327 |
| 2024-06-21 | 210.88 | 217.50 | 205.70 | 215.29 | 144.32 | 9,831,253 |
| 2024-06-20 | 217.35 | 222.20 | 212.55 | 214.74 | 143.95 | 11,914,549 |
| 2024-06-19 | 208.61 | 222.00 | 208.61 | 217.31 | 145.67 | 14,520,193 |
| 2024-06-18 | 210.96 | 218.00 | 205.20 | 209.10 | 140.17 | 12,763,071 |
| 2024-06-17 | 198.00 | 213.80 | 196.96 | 210.99 | 141.43 | 15,826,622 |
| 2024-06-14 | 194.00 | 200.50 | 191.25 | 200.01 | 134.07 | 12,239,438 |
| 2024-06-13 | 193.00 | 202.99 | 191.69 | 195.53 | 131.07 | 14,121,840 |
| 2024-06-12 | 190.42 | 192.29 | 188.02 | 189.80 | 127.23 | 7,954,275 |
| 2024-06-11 | 183.00 | 190.50 | 181.01 | 190.41 | 127.64 | 14,832,543 |
| 2024-06-07 | 174.93 | 182.06 | 171.60 | 181.00 | 121.33 | 12,349,102 |
| 2024-06-06 | 185.00 | 185.88 | 172.50 | 173.37 | 116.22 | 12,912,415 |
| 2024-06-05 | 179.01 | 186.00 | 178.50 | 180.10 | 120.73 | 8,628,365 |
| 2024-06-04 | 178.85 | 182.55 | 176.08 | 179.57 | 120.37 | 7,087,302 |
| 2024-06-03 | 172.55 | 182.57 | 172.50 | 180.99 | 121.32 | 11,171,726 |
| 2024-05-31 | 173.00 | 180.90 | 170.94 | 174.79 | 117.17 | 10,590,154 |
| 2024-05-30 | 170.33 | 175.00 | 168.64 | 172.53 | 115.65 | 7,806,576 |
| 2024-05-29 | 174.30 | 178.64 | 170.11 | 172.00 | 115.30 | 8,598,293 |
| 2024-05-28 | 174.51 | 183.00 | 172.00 | 172.25 | 115.47 | 12,056,729 |
| 2024-05-27 | 170.00 | 177.60 | 165.98 | 175.99 | 117.97 | 14,624,101 |
| 2024-05-24 | 185.00 | 186.50 | 169.80 | 171.90 | 115.23 | 16,592,929 |
| 2024-05-23 | 190.10 | 193.00 | 181.52 | 183.70 | 123.14 | 9,775,225 |
| 2024-05-22 | 187.00 | 190.50 | 182.19 | 188.99 | 126.69 | 9,581,824 |
| 2024-05-21 | 194.32 | 201.32 | 186.32 | 187.00 | 125.35 | 13,872,841 |
| 2024-05-20 | 188.90 | 205.58 | 185.50 | 195.93 | 131.34 | 16,886,405 |
| 2024-05-17 | 177.00 | 195.88 | 176.03 | 190.83 | 127.92 | 14,733,793 |
| 2024-05-16 | 179.20 | 187.77 | 176.03 | 181.66 | 121.77 | 14,932,100 |
| 2024-05-15 | 167.03 | 176.94 | 164.87 | 174.05 | 116.67 | 12,875,328 |
| 2024-05-14 | 169.00 | 176.25 | 163.62 | 169.96 | 113.93 | 12,561,689 |
| 2024-05-13 | 167.25 | 172.00 | 164.78 | 166.25 | 111.44 | 7,978,061 |
| 2024-05-10 | 173.99 | 175.17 | 167.16 | 170.36 | 114.20 | 12,856,853 |
| 2024-05-09 | 162.02 | 180.21 | 161.00 | 178.11 | 119.39 | 20,497,287 |
| 2024-05-08 | 159.00 | 163.95 | 156.50 | 160.20 | 107.39 | 8,186,626 |
| 2024-05-07 | 166.66 | 169.95 | 158.70 | 160.40 | 107.52 | 12,055,525 |
| 2024-05-06 | 176.00 | 176.65 | 164.01 | 164.72 | 110.42 | 12,717,731 |
| 2024-04-30 | 169.00 | 173.50 | 165.47 | 171.39 | 114.89 | 11,515,767 |
| 2024-04-29 | 163.00 | 177.52 | 163.00 | 171.01 | 114.63 | 16,706,282 |
| 2024-04-26 | 155.00 | 163.35 | 153.20 | 161.99 | 108.59 | 14,278,167 |
| 2024-04-25 | 150.75 | 153.75 | 149.38 | 150.00 | 100.55 | 6,745,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.2350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.