Cambricon Technologies Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	131.90	133.54	128.30	131.68	88.270	11,538,092
2024-01-18	121.00	131.50	118.51	131.50	88.149	15,814,432
2024-01-17	123.58	127.80	123.18	123.92	83.068	14,624,901
2024-01-16	119.50	124.59	119.50	122.76	82.291	12,722,402
2024-01-15	118.00	124.90	117.10	120.80	80.977	12,823,181
2024-01-12	120.00	122.80	117.00	117.15	78.530	7,438,428
2024-01-11	118.40	121.99	118.00	120.39	80.702	8,121,548
2024-01-10	117.87	121.72	115.08	118.45	79.402	9,404,081
2024-01-09	123.08	124.00	117.55	119.02	79.784	11,017,785
2024-01-08	124.50	125.10	119.78	122.09	81.842	8,522,242
2024-01-05	127.89	128.72	123.80	125.10	83.859	6,576,488
2024-01-04	127.46	128.80	123.75	127.60	85.535	8,511,976
2024-01-03	134.00	134.60	126.92	127.96	85.776	12,255,498
2024-01-02	136.00	138.50	130.50	134.90	90.429	9,595,331
2023-12-29	132.11	136.50	131.00	134.96	90.469	10,532,039
2023-12-28	133.00	135.67	130.95	132.11	88.558	9,804,550
2023-12-27	134.44	134.96	131.49	131.51	88.156	7,121,553
2023-12-26	134.20	136.94	130.15	132.50	88.820	10,793,308
2023-12-25	144.95	147.25	121.00	136.20	91.300	16,596,309
2023-12-22	146.20	151.20	144.01	147.00	98.540	11,018,371
2023-12-21	142.00	149.86	139.86	146.20	98.003	10,427,101
2023-12-20	149.50	150.88	142.68	142.89	95.785	8,043,757
2023-12-19	143.66	151.44	143.15	148.78	99.733	9,924,797
2023-12-18	143.50	147.85	142.05	145.45	97.501	8,756,676
2023-12-15	149.50	150.50	142.70	144.80	97.065	10,650,330
2023-12-14	149.40	154.40	148.00	148.85	99.780	13,996,154
2023-12-13	153.16	156.50	147.58	148.28	99.398	16,537,970
2023-12-12	168.00	168.22	153.18	154.00	103.23	23,868,564
2023-12-11	165.01	172.33	163.88	169.99	113.95	16,370,215
2023-12-08	159.98	172.58	159.35	169.42	113.57	28,609,492
2023-12-07	155.86	161.66	153.83	157.69	105.71	17,562,416
2023-12-06	152.00	160.50	148.94	157.51	105.58	17,826,891
2023-12-05	157.82	163.50	152.93	153.00	102.56	15,654,699
2023-12-04	160.99	166.00	157.70	157.82	105.79	20,089,170
2023-12-01	149.00	156.32	147.00	155.00	103.90	18,381,684
2023-11-30	141.66	149.97	141.20	149.81	100.42	17,036,595
2023-11-29	143.03	146.97	142.40	142.80	95.724	10,564,670
2023-11-28	144.00	146.99	142.41	144.10	96.596	11,402,448
2023-11-27	139.51	146.55	139.00	144.01	96.535	15,487,350
2023-11-24	151.01	151.05	140.70	142.08	95.242	18,182,644
2023-11-23	151.93	153.23	145.38	152.03	101.91	12,846,435
2023-11-22	156.01	157.89	148.60	152.78	102.41	18,744,362
2023-11-21	163.21	167.50	155.00	155.00	103.90	19,259,108
2023-11-20	153.70	169.80	152.00	165.43	110.89	28,266,652
2023-11-17	152.60	154.33	145.09	153.70	103.03	21,308,889
2023-11-16	150.01	157.60	148.01	151.95	101.86	22,917,718
2023-11-15	150.00	163.50	147.62	151.50	101.56	34,453,101
2023-11-14	134.48	155.40	132.30	153.02	102.58	31,163,518
2023-11-13	139.01	139.63	132.60	135.19	90.623	19,677,246
2023-11-10	129.79	139.21	129.00	136.99	91.830	23,968,719
2023-11-09	132.04	144.44	132.04	132.52	88.833	24,414,955
2023-11-08	127.25	143.65	125.50	134.99	90.489	31,468,405
2023-11-07	116.39	126.49	115.50	122.82	82.331	21,973,459
2023-11-06	110.90	117.76	110.84	116.77	78.275	22,382,961
2023-11-03	104.79	109.98	104.62	109.03	73.087	15,817,305
2023-11-02	110.00	110.76	104.62	104.75	70.218	12,299,669
2023-11-01	106.88	112.87	105.50	108.00	72.397	19,134,232
2023-10-31	109.41	109.76	106.10	107.23	71.880	10,838,082
2023-10-30	109.22	110.69	106.88	109.68	73.523	15,208,826
2023-10-27	110.07	112.96	107.91	109.16	73.174	15,342,042

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.