Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	64.000	64.780	61.880	62.100	41.628	4,233,167
2023-01-30	65.500	65.980	63.560	64.310	43.110	7,584,317
2023-01-20	61.020	61.630	60.510	61.030	40.911	2,750,784
2023-01-19	58.100	61.000	58.070	61.000	40.891	4,311,289
2023-01-18	58.550	59.170	58.040	58.500	39.215	2,441,595
2023-01-17	57.990	59.420	57.520	58.050	38.913	3,082,719
2023-01-16	55.990	58.500	55.830	57.790	38.739	4,104,605
2023-01-13	56.260	56.260	55.510	56.090	37.599	1,785,101
2023-01-12	56.190	56.680	55.300	55.730	37.358	2,716,824
2023-01-11	57.170	58.000	56.250	56.370	37.787	2,492,261
2023-01-10	56.890	58.160	56.890	57.140	38.303	2,852,923
2023-01-09	56.830	57.600	56.600	56.890	38.136	2,110,865
2023-01-06	56.980	57.540	56.020	56.650	37.975	2,545,182
2023-01-05	56.880	57.220	55.800	56.800	38.075	2,406,491
2023-01-04	57.230	58.080	56.330	56.940	38.169	2,319,487
2023-01-03	54.510	57.340	54.150	56.780	38.062	3,053,164
2022-12-30	56.370	56.370	54.500	54.560	36.574	3,109,930
2022-12-29	55.900	56.470	55.600	55.600	37.271	1,966,008
2022-12-28	57.000	57.170	55.680	55.880	37.459	1,968,601
2022-12-27	57.000	57.490	56.310	57.170	38.323	2,492,562
2022-12-26	56.480	57.750	56.480	57.140	38.303	2,694,842
2022-12-23	56.790	57.500	55.900	56.470	37.854	2,668,056
2022-12-22	58.940	59.400	56.880	57.190	38.337	2,589,713
2022-12-21	59.890	60.340	58.230	58.530	39.235	2,641,589
2022-12-20	60.350	61.350	59.430	59.900	40.153	2,812,737
2022-12-19	63.060	63.460	60.100	60.300	40.421	5,559,802
2022-12-16	64.950	65.400	61.490	63.980	42.888	7,129,144
2022-12-15	67.000	68.400	65.710	67.480	45.234	2,774,621
2022-12-14	69.990	70.050	66.810	66.810	44.785	3,706,388
2022-12-13	67.160	67.400	66.360	66.870	44.826	2,123,518
2022-12-12	65.880	67.900	65.500	67.110	44.986	3,552,730
2022-12-09	65.070	66.660	64.880	65.710	44.048	3,532,094
2022-12-08	66.900	67.060	65.030	65.220	43.719	2,766,967
2022-12-07	67.340	67.780	66.880	67.060	44.953	2,039,930
2022-12-06	66.500	68.210	66.000	67.590	45.308	3,460,730
2022-12-05	66.600	67.490	65.620	66.490	44.571	2,655,278
2022-12-02	65.430	66.170	64.610	66.000	44.242	2,566,615
2022-12-01	64.600	65.750	64.010	64.920	43.518	2,957,088
2022-11-30	64.170	64.740	63.210	63.420	42.513	4,313,727
2022-11-29	62.570	64.660	62.570	64.190	43.029	2,602,591
2022-11-28	62.060	63.450	61.680	62.250	41.729	2,306,517
2022-11-25	63.480	64.530	63.120	63.450	42.533	1,971,009
2022-11-24	64.950	65.770	63.550	63.650	42.667	2,379,708
2022-11-23	65.900	66.240	64.200	64.540	43.264	3,289,131
2022-11-22	67.420	68.600	65.790	65.880	44.162	3,536,178
2022-11-21	69.010	70.380	66.660	67.700	45.382	4,629,772
2022-11-18	69.990	70.500	67.770	67.770	45.429	3,497,333
2022-11-17	68.000	69.640	67.130	69.450	46.555	3,897,670
2022-11-16	68.880	69.900	68.200	68.500	45.918	3,562,192
2022-11-15	66.500	70.000	66.450	69.140	46.347	5,466,708
2022-11-14	64.650	67.300	63.810	66.480	44.564	3,465,967
2022-11-11	66.000	67.100	64.550	64.680	43.358	4,511,170
2022-11-10	64.800	67.300	64.040	64.090	42.962	3,981,066
2022-11-09	65.910	66.360	64.480	65.350	43.807	2,165,910
2022-11-08	66.180	66.390	64.710	65.480	43.894	2,624,578
2022-11-07	67.640	68.740	66.180	66.210	44.383	3,688,469
2022-11-04	66.770	68.400	66.180	67.690	45.375	3,878,787
2022-11-03	64.080	67.730	64.060	67.150	45.013	4,206,599
2022-11-02	65.340	67.320	65.050	65.880	44.162	4,163,124
2022-11-01	65.770	65.770	62.640	65.340	43.800	6,956,893

← NewerPage 16 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.