Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	64.400	67.500	64.050	65.760	44.081	4,565,981
2022-10-28	66.600	68.480	64.230	64.820	43.451	5,225,354
2022-10-27	65.440	68.680	65.440	67.420	45.194	6,157,593
2022-10-26	65.000	66.450	63.000	65.800	44.108	4,323,465
2022-10-25	64.300	65.600	62.950	64.350	43.136	3,623,700
2022-10-24	66.200	68.180	64.000	64.680	43.358	4,324,057
2022-10-21	63.500	66.000	62.120	65.330	43.793	5,195,050
2022-10-20	58.550	64.490	58.510	63.930	42.855	7,341,431
2022-10-19	60.680	61.010	59.110	59.110	39.624	2,750,014
2022-10-18	62.300	62.430	60.330	60.510	40.562	2,995,476
2022-10-17	60.280	62.590	59.500	61.800	41.427	3,092,597
2022-10-14	60.000	61.450	59.680	60.770	40.736	3,077,916
2022-10-13	58.500	60.630	58.500	59.310	39.758	3,000,596
2022-10-12	56.680	59.750	55.500	59.390	39.811	4,920,336
2022-10-11	57.980	58.180	55.880	56.260	37.713	3,605,099
2022-10-10	58.470	60.100	56.520	57.500	38.544	6,463,439
2022-09-30	64.040	64.500	62.660	62.680	42.017	3,162,288
2022-09-29	65.180	66.250	63.730	63.970	42.882	4,126,388
2022-09-28	65.680	68.200	64.230	64.560	43.277	5,385,537
2022-09-27	63.070	66.920	63.070	66.510	44.584	4,771,117
2022-09-26	62.010	64.330	61.820	63.310	42.439	4,053,971
2022-09-23	66.380	67.100	62.880	63.060	42.272	5,993,273
2022-09-22	65.510	67.490	65.510	66.350	44.477	3,614,847
2022-09-21	67.010	67.500	64.800	66.000	44.242	5,591,374
2022-09-20	69.020	70.670	67.000	67.560	45.288	6,547,660
2022-09-19	69.140	72.340	68.400	68.780	46.106	7,657,716
2022-09-16	67.000	72.880	66.990	69.240	46.414	8,399,451
2022-09-15	70.450	70.450	66.860	67.350	45.147	6,606,713
2022-09-14	67.680	70.960	67.300	70.500	47.259	9,612,508
2022-09-13	69.290	70.700	67.560	67.970	45.563	8,707,723
2022-09-09	74.280	74.780	71.600	72.000	48.264	8,298,236
2022-09-08	79.680	79.880	74.600	74.860	50.182	11,473,691
2022-09-07	74.850	81.230	74.850	79.680	53.413	17,460,350
2022-09-06	76.000	77.130	73.060	74.200	49.739	14,026,359
2022-09-05	82.790	83.850	75.800	77.350	51.851	25,099,970
2022-09-02	67.470	80.780	67.470	80.780	54.150	24,676,266
2022-09-01	67.000	70.910	66.500	67.320	45.127	17,915,038
2022-08-31	58.000	59.660	57.550	59.090	39.610	2,574,956
2022-08-30	58.800	59.200	57.760	58.270	39.061	1,292,750
2022-08-29	57.300	58.870	57.100	58.700	39.349	1,886,944
2022-08-26	57.730	58.450	57.160	57.500	38.544	1,749,465
2022-08-25	58.130	58.990	56.810	57.440	38.504	2,441,354
2022-08-24	60.700	60.700	58.040	58.130	38.967	3,539,092
2022-08-23	60.850	61.580	60.150	60.600	40.622	2,133,249
2022-08-22	60.630	61.870	60.100	61.110	40.964	2,042,016
2022-08-19	63.290	65.090	61.100	61.180	41.011	4,744,495
2022-08-18	63.370	63.990	62.060	63.640	42.660	3,999,396
2022-08-17	63.990	64.370	62.910	63.500	42.567	3,277,734
2022-08-16	65.250	66.100	63.660	63.930	42.855	3,996,528
2022-08-15	66.300	67.290	64.750	64.920	43.518	5,383,615
2022-08-12	69.700	70.180	67.500	67.650	45.348	5,857,981
2022-08-11	69.830	70.880	69.030	69.790	46.783	5,519,173
2022-08-10	69.060	72.880	69.040	69.590	46.649	8,097,941
2022-08-09	66.940	72.000	66.000	70.880	47.514	9,059,343
2022-08-08	71.370	72.000	66.230	67.170	45.027	9,587,007
2022-08-05	63.240	70.890	63.240	70.060	46.964	12,203,392
2022-08-04	61.480	64.740	61.480	63.530	42.587	4,579,513
2022-08-03	59.860	63.790	59.500	61.480	41.212	5,445,766
2022-08-02	60.500	60.900	58.000	59.280	39.738	3,795,159
2022-08-01	60.880	62.600	58.680	61.270	41.072	3,195,220

← NewerPage 17 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.