Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	112.12	118.00	108.33	111.26	74.582	18,965,099
2023-10-25	111.02	121.00	111.02	112.68	75.534	25,430,712
2023-10-24	107.10	113.00	104.44	108.66	72.839	25,298,264
2023-10-23	134.07	136.52	108.44	108.44	72.691	36,216,880
2023-10-20	144.00	147.00	131.58	135.55	90.864	36,307,989
2023-10-19	119.00	144.24	119.00	144.24	96.690	31,227,583
2023-10-18	125.98	131.00	119.23	120.20	80.575	25,534,860
2023-10-17	118.00	118.68	114.75	115.47	77.404	8,827,782
2023-10-16	120.00	120.77	115.90	117.05	78.463	11,724,692
2023-10-13	122.04	124.43	119.00	121.04	81.138	12,313,772
2023-10-12	126.74	129.50	122.59	123.90	83.055	9,192,239
2023-10-11	123.99	131.50	123.28	127.00	85.133	13,763,183
2023-10-10	126.00	127.80	122.92	123.62	82.867	7,994,079
2023-10-09	123.26	132.27	121.95	126.03	84.483	11,810,312
2023-09-28	127.05	130.41	123.19	123.95	83.088	10,431,500
2023-09-27	128.13	130.58	126.34	126.80	84.999	11,090,807
2023-09-26	127.84	134.45	126.21	130.42	87.426	14,024,665
2023-09-25	129.69	131.69	125.73	126.13	84.550	9,893,839
2023-09-22	124.67	132.50	123.01	130.49	87.472	14,808,718
2023-09-21	122.27	127.50	122.00	123.80	82.988	9,643,242
2023-09-20	126.78	128.36	123.00	123.30	82.653	9,515,221
2023-09-19	129.00	129.78	126.30	126.79	84.992	7,886,632
2023-09-18	131.48	133.75	128.32	129.20	86.608	9,453,877
2023-09-15	134.30	134.40	130.00	133.97	89.805	10,561,656
2023-09-14	135.79	136.90	133.33	133.58	89.544	6,420,563
2023-09-13	141.80	141.80	134.10	136.38	91.421	10,801,014
2023-09-12	140.80	144.55	139.58	142.20	95.322	9,760,458
2023-09-11	140.25	144.99	137.81	141.09	94.578	12,347,594
2023-09-08	137.39	142.38	137.39	140.48	94.169	11,800,758
2023-09-07	148.98	148.98	138.51	138.88	93.097	17,399,624
2023-09-06	142.84	153.74	141.00	152.95	102.53	17,051,896
2023-09-05	150.90	153.00	143.43	144.50	96.864	12,984,633
2023-09-04	148.73	148.88	143.00	148.88	99.800	10,737,631
2023-09-01	159.50	160.50	145.00	148.83	99.766	15,593,294
2023-08-31	154.00	163.19	152.70	158.80	106.45	17,369,646
2023-08-30	148.00	162.00	147.99	159.86	107.16	20,568,929
2023-08-29	145.31	149.20	142.00	145.96	97.843	11,879,631
2023-08-28	154.00	154.00	142.91	145.10	97.266	10,300,109
2023-08-25	145.77	146.30	139.23	140.52	94.196	11,346,899
2023-08-24	153.88	156.49	150.00	150.30	100.75	7,918,356
2023-08-23	155.82	156.00	149.01	150.14	100.64	7,243,138
2023-08-22	155.80	158.50	151.17	157.61	105.65	8,088,263
2023-08-21	149.22	156.36	149.22	151.40	101.49	5,929,428
2023-08-18	159.75	162.00	151.40	151.40	101.49	7,397,906
2023-08-17	151.95	161.30	151.55	156.94	105.20	9,959,030
2023-08-16	157.01	158.50	152.30	152.80	102.43	7,442,456
2023-08-15	161.52	164.74	158.25	158.57	106.30	6,195,974
2023-08-14	156.86	159.59	154.90	159.40	106.85	8,133,799
2023-08-11	164.80	166.00	158.00	158.00	105.91	6,905,141
2023-08-10	164.44	166.39	163.02	164.00	109.94	5,140,730
2023-08-09	167.39	169.80	165.12	165.12	110.69	7,138,069
2023-08-08	169.54	172.33	168.40	169.15	113.39	6,104,950
2023-08-07	173.47	177.62	168.97	169.75	113.79	10,090,531
2023-08-04	168.22	173.57	166.90	172.86	115.87	11,441,642
2023-08-03	163.50	171.26	161.60	168.21	112.76	10,119,829
2023-08-02	164.00	169.58	163.01	166.90	111.88	10,307,404
2023-08-01	164.02	166.49	159.00	164.77	110.45	9,997,530
2023-07-31	159.54	166.99	156.41	164.01	109.94	11,551,475
2023-07-28	162.00	163.35	157.50	160.80	107.79	13,866,565
2023-07-27	167.00	168.51	163.41	165.14	110.70	9,622,411

← NewerPage 13 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.