Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	250.00	255.80	225.80	238.00	159.54	21,525,283
2023-04-25	242.00	264.88	237.16	248.00	166.24	25,943,315
2023-04-24	246.00	248.00	228.88	243.00	162.89	24,357,183
2023-04-21	271.40	271.47	243.00	248.00	166.24	28,229,635
2023-04-20	230.06	266.16	230.06	266.16	178.42	29,746,793
2023-04-19	204.50	223.28	204.50	221.80	148.68	32,144,215
2023-04-18	194.00	201.33	185.55	195.78	131.24	18,917,118
2023-04-17	191.39	199.19	187.00	196.80	131.92	18,604,625
2023-04-14	190.01	197.71	183.89	195.00	130.72	20,613,808
2023-04-13	201.02	207.55	185.90	188.00	126.02	25,529,692
2023-04-12	193.00	213.68	192.00	206.00	138.09	22,659,727
2023-04-11	205.67	213.60	187.51	201.50	135.07	27,436,046
2023-04-10	225.50	225.51	200.01	207.59	139.16	27,566,948
2023-04-07	209.45	225.62	207.00	225.50	151.16	19,067,428
2023-04-06	212.00	230.98	203.03	208.00	139.43	23,337,618
2023-04-04	206.00	226.53	202.30	215.51	144.46	24,576,217
2023-04-03	188.88	217.00	184.00	211.00	141.44	31,582,929
2023-03-31	170.81	191.76	165.23	185.95	124.65	30,244,395
2023-03-30	172.64	181.60	170.00	176.10	118.05	30,799,845
2023-03-29	174.46	184.65	168.80	172.00	115.30	32,295,486
2023-03-28	179.94	180.50	170.30	172.00	115.30	23,258,131
2023-03-27	178.00	188.88	172.00	186.39	124.94	28,454,804
2023-03-24	167.01	185.18	163.01	183.00	122.67	29,635,073
2023-03-23	162.62	178.88	159.85	167.00	111.95	30,203,712
2023-03-22	134.96	164.16	133.00	160.15	107.35	30,358,687
2023-03-21	133.25	137.50	130.48	136.80	91.702	18,389,289
2023-03-20	124.00	137.69	122.15	135.00	90.496	29,791,688
2023-03-17	102.65	122.93	102.00	122.93	82.405	33,157,624
2023-03-16	104.98	106.08	99.590	102.44	68.669	16,031,544
2023-03-15	102.00	106.19	101.95	103.98	69.702	13,959,193
2023-03-14	95.850	105.00	95.300	102.89	68.971	19,037,448
2023-03-13	90.380	96.690	90.150	95.780	64.205	10,641,906
2023-03-10	90.460	95.800	89.600	91.980	61.658	12,307,201
2023-03-09	90.100	93.580	89.600	90.600	60.733	6,977,071
2023-03-08	89.870	91.680	87.880	90.010	60.337	9,340,847
2023-03-07	91.000	91.880	86.940	87.880	58.909	10,399,763
2023-03-06	92.120	94.450	90.200	91.230	61.155	9,788,474
2023-03-03	95.990	99.500	92.260	93.710	62.817	14,994,957
2023-03-02	89.500	92.680	89.020	91.500	61.336	13,298,120
2023-03-01	83.590	92.550	83.100	90.600	60.733	19,279,826
2023-02-28	85.250	87.440	81.910	83.970	56.288	10,877,779
2023-02-27	86.710	88.990	84.300	85.170	57.093	11,175,582
2023-02-24	86.500	89.280	85.300	87.930	58.943	15,830,805
2023-02-23	84.900	86.250	82.050	83.220	55.786	9,942,455
2023-02-22	83.080	86.330	82.770	84.400	56.577	8,585,956
2023-02-21	82.600	87.950	82.000	85.300	57.180	13,283,776
2023-02-20	80.800	83.400	78.590	82.450	55.269	11,108,353
2023-02-17	80.810	82.420	78.230	80.000	53.627	13,665,348
2023-02-16	86.800	88.290	80.080	80.500	53.962	21,474,830
2023-02-15	85.800	90.870	83.000	89.100	59.727	22,888,709
2023-02-14	87.500	89.580	83.690	85.480	57.301	16,562,579
2023-02-13	79.000	91.500	78.000	87.500	58.655	23,750,595
2023-02-10	78.400	83.630	77.700	79.110	53.031	20,570,981
2023-02-09	73.210	80.000	72.550	79.070	53.004	22,068,939
2023-02-08	78.000	82.300	74.800	74.800	50.141	20,732,497
2023-02-07	71.310	80.880	71.310	75.700	50.745	22,538,888
2023-02-06	73.100	74.960	71.050	72.840	48.827	15,684,923
2023-02-03	69.880	72.780	69.840	71.110	47.668	12,172,572
2023-02-02	66.000	74.690	65.710	69.900	46.857	13,834,906
2023-02-01	62.000	65.980	62.000	64.740	43.398	6,568,030

← NewerPage 15 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.