Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.510	53.980	51.100	52.020	34.871	2,360,882
2022-05-05	51.380	54.000	51.340	52.900	35.461	3,370,584
2022-04-29	49.500	52.200	48.830	51.860	34.764	2,822,369
2022-04-28	50.660	51.000	48.420	48.590	32.572	2,364,078
2022-04-27	46.980	50.100	46.590	49.880	33.436	3,406,467
2022-04-26	50.500	51.110	47.030	47.300	31.707	2,965,296
2022-04-25	55.200	55.200	50.000	50.000	33.517	3,889,381
2022-04-22	56.590	57.940	55.520	55.550	37.237	2,059,214
2022-04-21	57.280	59.000	56.840	57.000	38.209	2,620,693
2022-04-20	59.880	62.220	59.230	59.240	39.711	2,426,208
2022-04-19	59.520	60.500	59.000	60.160	40.328	2,445,487
2022-04-18	56.000	60.660	55.730	60.090	40.281	4,481,578
2022-04-15	58.080	58.420	56.010	56.260	37.713	3,307,439
2022-04-14	59.240	59.850	57.800	58.850	39.449	2,238,219
2022-04-13	59.000	61.100	58.120	59.040	39.577	2,201,775
2022-04-12	58.300	59.360	57.400	59.060	39.590	2,218,602
2022-04-11	60.780	60.790	58.000	58.510	39.222	2,684,923
2022-04-08	60.800	60.830	58.020	59.760	40.059	2,897,987
2022-04-07	62.750	63.260	60.520	60.520	40.569	2,688,870
2022-04-06	62.700	63.500	62.210	62.750	42.064	1,910,272
2022-04-01	63.200	63.480	62.510	62.630	41.983	2,493,483
2022-03-31	63.200	64.830	63.020	63.700	42.701	2,892,751
2022-03-30	63.300	63.970	62.700	63.300	42.432	1,773,766
2022-03-29	64.000	64.330	62.390	63.160	42.339	2,093,493
2022-03-28	62.900	64.820	62.280	63.900	42.835	2,252,771
2022-03-25	63.330	67.070	63.330	63.680	42.687	3,221,742
2022-03-24	64.820	65.100	63.350	63.350	42.466	2,135,874
2022-03-23	65.330	65.570	64.430	65.030	43.592	1,877,924
2022-03-22	65.200	65.850	64.240	64.840	43.465	2,538,818
2022-03-21	66.400	66.580	64.650	65.000	43.572	3,675,044
2022-03-18	65.520	67.000	64.700	66.250	44.410	2,845,685
2022-03-17	66.250	69.480	65.500	65.970	44.222	4,975,320
2022-03-16	66.120	67.490	62.170	65.010	43.579	5,914,772
2022-03-15	78.500	78.500	64.980	66.020	44.256	10,534,742
2022-03-14	83.110	84.000	80.800	80.890	54.224	1,845,500
2022-03-11	81.300	84.220	79.520	84.160	56.416	2,833,628
2022-03-10	84.400	86.000	82.440	82.630	55.390	3,019,157
2022-03-09	85.500	87.500	81.000	83.750	56.141	4,307,983
2022-03-08	84.860	88.490	83.000	86.470	57.964	5,431,252
2022-03-07	85.960	87.500	83.860	85.170	57.093	4,826,314
2022-03-04	78.710	87.500	78.680	85.960	57.622	8,335,417
2022-03-03	78.850	79.790	77.680	79.790	53.486	2,055,614
2022-03-02	78.610	78.700	77.360	78.610	52.695	1,626,126
2022-03-01	79.410	80.900	77.780	78.610	52.695	1,767,642
2022-02-28	80.280	81.300	79.300	79.540	53.319	1,706,210
2022-02-25	79.000	83.380	78.500	80.490	53.956	3,236,014
2022-02-24	80.950	81.390	77.350	78.000	52.286	3,524,311
2022-02-23	80.430	81.760	78.890	81.450	54.599	4,633,168
2022-02-22	83.230	85.070	81.800	83.790	56.168	2,680,734
2022-02-21	82.920	85.800	82.100	84.050	56.342	4,243,297
2022-02-18	79.050	83.300	79.050	81.360	54.539	2,641,652
2022-02-17	80.000	80.700	78.910	79.400	53.225	1,866,989
2022-02-16	79.920	80.880	78.250	79.900	53.560	1,855,803
2022-02-15	77.450	79.340	77.400	78.250	52.454	1,812,738
2022-02-14	76.610	77.600	75.320	76.760	51.455	1,493,818
2022-02-11	78.030	78.910	77.300	77.660	52.058	1,184,992
2022-02-10	78.530	79.480	78.530	78.920	52.903	1,494,890
2022-02-09	78.480	80.350	78.480	79.050	52.990	1,814,280
2022-02-08	77.190	79.500	77.190	78.530	52.642	2,094,984
2022-02-07	80.000	80.300	77.300	77.840	52.179	2,249,399

← NewerPage 19 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.