Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	60.880	62.600	58.680	61.270	41.072	3,195,220
2022-07-29	63.510	63.560	61.000	61.000	40.891	2,219,280
2022-07-28	61.550	63.880	61.500	62.820	42.111	3,009,464
2022-07-27	61.190	63.600	60.730	61.690	41.353	1,949,064
2022-07-26	62.390	62.490	60.910	61.100	40.958	1,750,817
2022-07-25	62.200	63.550	61.700	62.000	41.561	1,838,531
2022-07-22	63.920	64.240	61.650	62.280	41.749	2,168,170
2022-07-21	63.090	65.400	63.090	63.400	42.499	3,152,108
2022-07-20	64.300	64.390	62.880	62.990	42.225	2,228,248
2022-07-19	61.000	64.300	60.300	63.990	42.895	3,465,254
2022-07-18	60.500	61.550	59.600	61.210	41.031	1,799,765
2022-07-15	60.490	61.930	60.030	60.100	40.287	2,054,175
2022-07-14	59.990	61.340	59.850	60.270	40.401	1,795,660
2022-07-13	61.340	61.590	60.100	60.350	40.455	1,830,584
2022-07-12	61.700	61.840	60.110	60.200	40.354	2,426,760
2022-07-11	63.080	63.230	61.240	61.500	41.226	2,752,977
2022-07-08	61.600	65.200	61.570	63.660	42.674	3,599,260
2022-07-07	63.300	63.770	61.650	61.660	41.333	2,872,219
2022-07-06	62.660	64.870	62.030	63.200	42.365	3,973,470
2022-07-05	63.300	64.850	62.100	62.470	41.876	2,894,505
2022-07-04	62.020	63.390	61.360	63.100	42.298	2,964,997
2022-07-01	64.000	64.690	61.940	62.680	42.017	5,112,818
2022-06-30	65.440	66.900	64.400	64.700	43.371	4,260,264
2022-06-29	67.000	68.100	65.820	65.860	44.148	4,122,265
2022-06-28	66.340	67.430	65.250	67.000	44.913	3,421,023
2022-06-27	67.090	68.590	66.400	66.440	44.537	4,352,065
2022-06-24	64.290	67.510	63.840	66.300	44.443	5,313,006
2022-06-23	61.200	64.550	61.070	64.300	43.103	4,750,966
2022-06-22	62.990	63.040	61.010	61.060	40.931	3,241,939
2022-06-21	62.660	63.850	61.960	62.360	41.802	3,306,333
2022-06-20	63.450	64.270	62.280	62.600	41.963	2,883,324
2022-06-17	63.350	64.500	61.800	63.300	42.432	3,307,028
2022-06-16	63.480	64.930	62.900	64.100	42.969	3,305,141
2022-06-15	63.610	65.240	62.520	62.520	41.910	5,030,102
2022-06-14	63.150	63.880	60.790	63.310	42.439	4,464,343
2022-06-13	63.900	65.580	63.020	64.000	42.902	6,340,605
2022-06-10	64.000	64.740	63.020	64.510	43.244	8,065,788
2022-06-09	67.060	67.860	63.690	64.100	42.969	5,462,474
2022-06-08	69.280	69.500	65.950	67.750	45.415	5,794,559
2022-06-07	68.300	71.070	67.210	69.280	46.441	7,125,816
2022-06-06	62.980	71.920	61.860	68.700	46.052	12,237,229
2022-06-02	57.890	63.990	57.080	61.860	41.467	8,032,886
2022-06-01	56.550	58.390	55.800	58.040	38.906	4,212,884
2022-05-31	55.320	57.830	54.200	56.600	37.941	3,933,586
2022-05-30	53.490	55.470	53.080	55.090	36.929	3,479,687
2022-05-27	54.030	54.480	52.680	53.000	35.528	2,139,827
2022-05-26	53.190	54.300	51.710	53.670	35.977	2,873,955
2022-05-25	53.050	54.980	52.860	53.720	36.011	2,228,998
2022-05-24	56.530	56.980	52.980	53.040	35.555	3,717,079
2022-05-23	55.550	57.020	55.220	56.990	38.203	3,333,836
2022-05-20	54.730	55.990	54.440	55.300	37.070	2,271,424
2022-05-19	53.020	55.180	52.750	55.060	36.909	2,725,941
2022-05-18	54.540	55.480	53.410	53.900	36.131	2,067,416
2022-05-17	53.110	54.760	53.100	54.280	36.386	2,067,072
2022-05-16	53.960	56.490	53.410	53.970	36.178	2,932,813
2022-05-13	54.500	54.500	52.860	52.890	35.454	1,956,562
2022-05-12	52.350	54.960	52.270	53.900	36.131	2,684,395
2022-05-11	54.000	55.200	52.800	52.920	35.474	3,275,566
2022-05-10	52.120	54.350	52.050	53.480	35.850	2,217,724
2022-05-09	51.800	53.510	51.580	53.010	35.535	1,581,998

← NewerPage 18 of 21 · 1,213 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.