Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 171.42 | 175.75 | 167.00 | 169.42 | 113.57 | 15,552,634 |
| 2023-07-25 | 169.00 | 172.25 | 164.00 | 167.00 | 111.95 | 13,504,157 |
| 2023-07-24 | 167.50 | 175.00 | 166.51 | 167.16 | 112.05 | 13,073,510 |
| 2023-07-21 | 172.76 | 176.13 | 167.26 | 170.90 | 114.56 | 14,687,902 |
| 2023-07-20 | 184.00 | 184.00 | 175.33 | 176.00 | 117.98 | 12,914,023 |
| 2023-07-19 | 185.00 | 189.99 | 182.30 | 182.37 | 122.25 | 9,862,037 |
| 2023-07-18 | 196.95 | 198.93 | 183.01 | 185.00 | 124.01 | 18,849,198 |
| 2023-07-17 | 199.00 | 210.55 | 193.86 | 200.20 | 134.20 | 12,053,916 |
| 2023-07-14 | 205.10 | 213.60 | 201.91 | 206.01 | 138.10 | 14,653,160 |
| 2023-07-13 | 199.90 | 204.48 | 192.18 | 200.10 | 134.13 | 14,432,394 |
| 2023-07-12 | 212.01 | 214.50 | 195.59 | 196.29 | 131.58 | 13,999,999 |
| 2023-07-11 | 197.62 | 218.00 | 195.35 | 210.30 | 140.97 | 17,135,593 |
| 2023-07-10 | 195.43 | 205.00 | 194.11 | 196.96 | 132.03 | 10,052,299 |
| 2023-07-07 | 206.82 | 209.60 | 187.87 | 195.43 | 131.00 | 13,919,052 |
| 2023-07-06 | 198.22 | 217.80 | 198.22 | 206.82 | 138.64 | 16,255,040 |
| 2023-07-05 | 199.49 | 206.74 | 196.51 | 200.80 | 134.60 | 11,165,538 |
| 2023-07-04 | 190.00 | 205.20 | 187.28 | 202.41 | 135.68 | 17,636,943 |
| 2023-07-03 | 187.02 | 199.00 | 181.00 | 192.54 | 129.07 | 17,031,775 |
| 2023-06-30 | 189.94 | 193.00 | 183.02 | 188.00 | 126.02 | 16,319,631 |
| 2023-06-29 | 202.00 | 204.77 | 183.30 | 193.00 | 129.38 | 21,585,114 |
| 2023-06-28 | 209.99 | 215.00 | 198.50 | 202.95 | 136.05 | 24,168,427 |
| 2023-06-27 | 198.00 | 202.65 | 195.00 | 196.69 | 131.85 | 11,851,589 |
| 2023-06-26 | 221.00 | 224.54 | 200.24 | 202.50 | 135.74 | 22,502,567 |
| 2023-06-21 | 256.69 | 257.00 | 230.00 | 230.98 | 154.83 | 22,764,181 |
| 2023-06-20 | 244.00 | 269.50 | 231.10 | 267.00 | 178.98 | 30,441,686 |
| 2023-06-19 | 227.00 | 242.68 | 224.01 | 239.10 | 160.28 | 25,286,457 |
| 2023-06-16 | 206.90 | 222.88 | 202.63 | 222.85 | 149.38 | 20,334,634 |
| 2023-06-15 | 227.50 | 230.89 | 211.00 | 211.00 | 141.44 | 17,895,144 |
| 2023-06-14 | 229.60 | 231.88 | 218.86 | 224.80 | 150.69 | 18,277,496 |
| 2023-06-13 | 219.48 | 235.99 | 213.10 | 232.90 | 156.12 | 18,967,588 |
| 2023-06-12 | 224.56 | 234.56 | 219.00 | 220.21 | 147.62 | 16,945,907 |
| 2023-06-09 | 221.01 | 228.65 | 209.00 | 226.78 | 152.02 | 21,221,889 |
| 2023-06-08 | 218.00 | 223.65 | 213.01 | 221.01 | 148.15 | 10,637,965 |
| 2023-06-07 | 221.09 | 226.53 | 217.12 | 221.20 | 148.28 | 10,594,825 |
| 2023-06-06 | 227.00 | 232.18 | 219.00 | 223.25 | 149.65 | 13,647,753 |
| 2023-06-05 | 227.70 | 235.24 | 225.00 | 230.32 | 154.39 | 13,375,022 |
| 2023-06-02 | 241.00 | 244.58 | 224.84 | 228.70 | 153.31 | 17,626,036 |
| 2023-06-01 | 248.00 | 259.24 | 237.00 | 237.01 | 158.88 | 18,157,137 |
| 2023-05-31 | 233.45 | 254.19 | 227.00 | 254.19 | 170.39 | 21,709,571 |
| 2023-05-30 | 218.08 | 239.80 | 214.11 | 234.80 | 157.40 | 18,126,590 |
| 2023-05-29 | 225.99 | 232.58 | 218.40 | 219.60 | 147.21 | 22,480,643 |
| 2023-05-26 | 194.00 | 233.40 | 193.03 | 224.00 | 150.16 | 28,830,445 |
| 2023-05-25 | 195.00 | 203.00 | 184.17 | 194.50 | 130.38 | 23,963,392 |
| 2023-05-24 | 183.92 | 188.55 | 175.05 | 182.00 | 122.00 | 15,623,296 |
| 2023-05-23 | 187.84 | 190.98 | 183.36 | 184.11 | 123.42 | 12,320,234 |
| 2023-05-22 | 189.14 | 201.89 | 186.00 | 188.65 | 126.46 | 14,139,384 |
| 2023-05-19 | 205.90 | 213.80 | 193.92 | 195.30 | 130.92 | 20,631,726 |
| 2023-05-18 | 192.22 | 204.50 | 188.00 | 196.81 | 131.93 | 24,426,128 |
| 2023-05-17 | 184.00 | 192.66 | 183.82 | 187.54 | 125.72 | 11,938,167 |
| 2023-05-16 | 191.08 | 193.00 | 183.33 | 184.51 | 123.68 | 15,290,162 |
| 2023-05-15 | 200.00 | 201.58 | 177.00 | 188.45 | 126.33 | 26,394,709 |
| 2023-05-12 | 195.97 | 204.50 | 192.11 | 196.00 | 131.39 | 11,179,149 |
| 2023-05-11 | 201.62 | 205.60 | 196.00 | 196.02 | 131.40 | 12,240,783 |
| 2023-05-10 | 206.03 | 212.93 | 191.41 | 199.08 | 133.45 | 20,574,000 |
| 2023-05-09 | 208.16 | 218.30 | 204.11 | 211.40 | 141.71 | 16,765,898 |
| 2023-05-08 | 203.00 | 215.01 | 199.00 | 208.39 | 139.69 | 16,146,595 |
| 2023-05-05 | 228.88 | 240.50 | 200.73 | 207.98 | 139.42 | 29,248,804 |
| 2023-05-04 | 244.50 | 245.48 | 224.04 | 232.80 | 156.05 | 17,505,361 |
| 2023-04-28 | 228.10 | 252.50 | 225.80 | 249.50 | 167.25 | 21,766,730 |
| 2023-04-27 | 235.01 | 246.00 | 217.78 | 230.75 | 154.68 | 20,582,210 |
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.