Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 140.00 | 154.49 | 138.50 | 153.19 | 102.69 | 14,537,998 |
| 2024-04-23 | 139.15 | 141.00 | 136.50 | 139.24 | 93.338 | 6,438,602 |
| 2024-04-22 | 132.94 | 141.00 | 130.02 | 138.25 | 92.674 | 9,774,183 |
| 2024-04-19 | 149.00 | 150.20 | 141.41 | 141.41 | 94.792 | 10,452,989 |
| 2024-04-18 | 150.00 | 154.50 | 144.43 | 150.10 | 100.62 | 11,900,077 |
| 2024-04-17 | 147.50 | 151.57 | 145.54 | 150.10 | 100.62 | 12,845,328 |
| 2024-04-16 | 151.31 | 152.30 | 144.38 | 144.90 | 97.132 | 11,386,812 |
| 2024-04-15 | 160.00 | 160.50 | 149.66 | 153.61 | 102.97 | 11,142,729 |
| 2024-04-12 | 158.98 | 163.28 | 157.50 | 160.20 | 107.39 | 11,127,647 |
| 2024-04-11 | 153.50 | 157.85 | 151.50 | 156.18 | 104.69 | 11,727,852 |
| 2024-04-10 | 157.00 | 157.49 | 148.50 | 150.09 | 100.61 | 9,181,183 |
| 2024-04-09 | 157.58 | 159.49 | 151.06 | 157.56 | 105.62 | 8,707,259 |
| 2024-04-08 | 161.82 | 163.88 | 157.96 | 158.97 | 106.56 | 7,392,022 |
| 2024-04-03 | 168.20 | 170.60 | 158.50 | 162.10 | 108.66 | 14,345,992 |
| 2024-04-02 | 173.50 | 177.50 | 168.44 | 170.88 | 114.55 | 8,765,951 |
| 2024-04-01 | 177.03 | 178.44 | 169.87 | 174.58 | 117.03 | 10,777,104 |
| 2024-03-29 | 176.70 | 179.10 | 168.00 | 173.46 | 116.28 | 8,163,513 |
| 2024-03-28 | 169.17 | 182.88 | 166.38 | 178.66 | 119.76 | 15,384,174 |
| 2024-03-27 | 170.00 | 174.60 | 167.30 | 169.17 | 113.40 | 10,928,489 |
| 2024-03-26 | 181.04 | 186.68 | 170.49 | 172.60 | 115.70 | 14,520,035 |
| 2024-03-25 | 181.48 | 193.00 | 178.68 | 182.88 | 122.59 | 17,522,385 |
| 2024-03-22 | 179.30 | 183.22 | 175.99 | 181.31 | 121.54 | 13,396,609 |
| 2024-03-21 | 188.01 | 189.66 | 177.63 | 180.21 | 120.80 | 13,831,468 |
| 2024-03-20 | 186.00 | 191.00 | 182.98 | 185.26 | 124.19 | 12,497,878 |
| 2024-03-19 | 191.00 | 192.50 | 185.30 | 186.41 | 124.96 | 17,126,903 |
| 2024-03-18 | 173.58 | 197.66 | 172.03 | 195.03 | 130.74 | 25,451,217 |
| 2024-03-15 | 171.23 | 174.00 | 165.49 | 171.45 | 114.93 | 12,762,614 |
| 2024-03-14 | 166.66 | 174.99 | 166.51 | 172.50 | 115.63 | 14,036,071 |
| 2024-03-13 | 175.00 | 178.60 | 171.00 | 171.50 | 114.96 | 15,330,905 |
| 2024-03-12 | 177.02 | 179.20 | 167.64 | 169.82 | 113.84 | 18,291,628 |
| 2024-03-11 | 170.32 | 182.00 | 169.00 | 179.71 | 120.47 | 18,015,590 |
| 2024-03-08 | 167.94 | 171.23 | 165.00 | 171.18 | 114.75 | 14,522,717 |
| 2024-03-07 | 173.04 | 175.28 | 163.50 | 164.76 | 110.44 | 16,189,842 |
| 2024-03-06 | 173.90 | 174.84 | 167.76 | 170.25 | 114.13 | 14,756,215 |
| 2024-03-05 | 174.00 | 189.50 | 171.21 | 175.00 | 117.31 | 22,015,363 |
| 2024-03-04 | 175.00 | 179.90 | 169.50 | 177.40 | 118.92 | 15,859,512 |
| 2024-03-01 | 168.93 | 172.95 | 165.00 | 170.00 | 113.96 | 15,553,746 |
| 2024-02-29 | 158.18 | 170.77 | 158.15 | 168.66 | 113.06 | 18,397,067 |
| 2024-02-28 | 166.10 | 181.88 | 157.00 | 158.10 | 105.98 | 21,346,300 |
| 2024-02-27 | 148.49 | 172.13 | 146.12 | 168.14 | 112.71 | 19,656,744 |
| 2024-02-26 | 139.40 | 153.66 | 138.97 | 151.26 | 101.40 | 15,819,069 |
| 2024-02-23 | 146.00 | 147.53 | 140.00 | 141.83 | 95.074 | 13,559,466 |
| 2024-02-22 | 133.90 | 147.88 | 133.85 | 139.88 | 93.767 | 18,439,183 |
| 2024-02-21 | 125.50 | 130.88 | 124.69 | 127.30 | 85.334 | 12,235,984 |
| 2024-02-20 | 130.98 | 132.40 | 126.66 | 129.30 | 86.675 | 14,355,422 |
| 2024-02-19 | 124.20 | 135.60 | 121.30 | 134.03 | 89.845 | 17,310,446 |
| 2024-02-08 | 113.00 | 117.80 | 111.21 | 115.40 | 77.357 | 11,586,493 |
| 2024-02-07 | 111.53 | 114.68 | 109.18 | 110.88 | 74.327 | 12,070,257 |
| 2024-02-06 | 103.09 | 111.48 | 101.00 | 111.20 | 74.542 | 15,051,804 |
| 2024-02-05 | 108.82 | 109.88 | 95.850 | 103.03 | 69.065 | 16,517,228 |
| 2024-02-02 | 117.48 | 117.98 | 104.10 | 108.49 | 72.725 | 13,579,840 |
| 2024-02-01 | 109.99 | 122.18 | 108.85 | 116.49 | 78.088 | 13,551,558 |
| 2024-01-31 | 116.00 | 117.50 | 109.88 | 110.00 | 73.737 | 10,541,505 |
| 2024-01-30 | 125.00 | 125.00 | 116.51 | 116.90 | 78.363 | 11,203,268 |
| 2024-01-29 | 126.33 | 134.98 | 126.33 | 127.20 | 85.267 | 13,025,731 |
| 2024-01-26 | 131.00 | 132.50 | 126.49 | 126.49 | 84.791 | 9,323,233 |
| 2024-01-25 | 132.05 | 134.48 | 127.40 | 132.81 | 89.028 | 10,779,020 |
| 2024-01-24 | 133.30 | 134.67 | 126.33 | 131.60 | 88.216 | 12,220,589 |
| 2024-01-23 | 127.00 | 136.50 | 124.15 | 134.72 | 90.308 | 13,897,525 |
| 2024-01-22 | 135.63 | 136.29 | 126.57 | 129.00 | 86.474 | 13,480,438 |
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.