Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,305.90 | 1,357.77 | 1,261.00 | 1,279.22 | 1,279.22 | 13,208,718 |
| 2026-07-15 | 1,420.00 | 1,425.00 | 1,334.00 | 1,347.46 | 1,347.46 | 9,470,250 |
| 2026-07-14 | 1,410.00 | 1,425.98 | 1,315.00 | 1,411.00 | 1,411.00 | 13,659,840 |
| 2026-07-13 | 1,421.40 | 1,504.96 | 1,363.00 | 1,390.00 | 1,390.00 | 16,476,372 |
| 2026-07-10 | 1,542.98 | 1,569.97 | 1,400.00 | 1,400.00 | 1,400.00 | 13,195,045 |
| 2026-07-09 | 1,442.70 | 1,548.00 | 1,393.00 | 1,535.01 | 1,535.01 | 16,544,902 |
| 2026-07-08 | 1,423.00 | 1,479.31 | 1,400.01 | 1,413.55 | 1,413.55 | 11,717,727 |
| 2026-07-07 | 1,355.00 | 1,439.98 | 1,346.06 | 1,388.00 | 1,388.00 | 11,875,332 |
| 2026-07-06 | 1,383.00 | 1,389.86 | 1,291.00 | 1,369.75 | 1,369.75 | 10,368,377 |
| 2026-07-03 | 1,344.14 | 1,412.00 | 1,340.00 | 1,353.00 | 1,353.00 | 10,192,184 |
| 2026-07-02 | 1,410.00 | 1,448.66 | 1,348.00 | 1,372.00 | 1,372.00 | 14,056,428 |
| 2026-07-01 | 1,560.00 | 1,588.97 | 1,470.01 | 1,485.33 | 1,485.33 | 12,580,240 |
| 2026-06-30 | 1,488.41 | 1,620.00 | 1,488.37 | 1,595.55 | 1,595.55 | 16,221,628 |
| 2026-06-29 | 1,462.33 | 1,541.94 | 1,420.00 | 1,482.00 | 1,482.00 | 15,117,765 |
| 2026-06-26 | 1,482.00 | 1,518.98 | 1,415.00 | 1,458.00 | 1,458.00 | 12,435,236 |
| 2026-06-25 | 1,460.00 | 1,536.25 | 1,436.00 | 1,505.00 | 1,505.00 | 15,982,184 |
| 2026-06-24 | 1,402.00 | 1,468.88 | 1,378.00 | 1,453.00 | 1,453.00 | 14,065,644 |
| 2026-06-23 | 1,453.00 | 1,506.00 | 1,394.84 | 1,413.00 | 1,413.00 | 13,837,563 |
| 2026-06-22 | 1,480.00 | 1,494.94 | 1,420.00 | 1,456.99 | 1,456.99 | 15,035,673 |
| 2026-06-18 | 1,319.72 | 1,540.00 | 1,313.20 | 1,507.46 | 1,507.46 | 22,169,416 |
| 2026-06-17 | 1,290.40 | 1,329.87 | 1,271.10 | 1,320.00 | 1,320.00 | 13,322,575 |
| 2026-06-16 | 1,335.50 | 1,335.91 | 1,297.79 | 1,306.99 | 1,306.99 | 9,967,179 |
| 2026-06-15 | 1,253.00 | 1,345.99 | 1,238.88 | 1,335.00 | 1,335.00 | 15,437,304 |
| 2026-06-12 | 1,258.00 | 1,260.00 | 1,202.00 | 1,240.00 | 1,240.00 | 14,976,597 |
| 2026-06-11 | 1,221.96 | 1,255.00 | 1,199.00 | 1,219.50 | 1,219.50 | 11,181,993 |
| 2026-06-10 | 1,300.00 | 1,349.90 | 1,224.17 | 1,231.00 | 1,231.00 | 13,832,746 |
| 2026-06-09 | 1,279.00 | 1,285.80 | 1,239.02 | 1,270.01 | 1,270.01 | 10,673,185 |
| 2026-06-08 | 1,239.30 | 1,298.88 | 1,230.08 | 1,250.36 | 1,250.36 | 11,417,055 |
| 2026-06-05 | 1,342.00 | 1,407.77 | 1,287.34 | 1,299.20 | 1,299.20 | 11,635,451 |
| 2026-06-04 | 1,365.00 | 1,400.00 | 1,347.00 | 1,358.90 | 1,358.90 | 8,841,560 |
| 2026-06-03 | 1,292.30 | 1,428.01 | 1,291.00 | 1,378.10 | 1,378.10 | 16,559,805 |
| 2026-06-02 | 1,246.00 | 1,319.58 | 1,245.00 | 1,300.00 | 1,300.00 | 12,433,895 |
| 2026-06-01 | 1,326.00 | 1,326.00 | 1,238.00 | 1,238.00 | 1,238.00 | 13,489,609 |
| 2026-05-29 | 1,400.00 | 1,414.00 | 1,295.00 | 1,310.00 | 1,310.00 | 14,502,989 |
| 2026-05-28 | 1,361.00 | 1,404.99 | 1,349.01 | 1,391.50 | 1,391.50 | 12,671,712 |
| 2026-05-27 | 1,385.00 | 1,412.99 | 1,334.00 | 1,340.00 | 1,340.00 | 13,802,949 |
| 2026-05-26 | 1,383.01 | 1,448.01 | 1,375.00 | 1,410.96 | 1,410.96 | 15,397,469 |
| 2026-05-25 | 1,321.01 | 1,435.00 | 1,321.01 | 1,406.50 | 1,406.50 | 17,338,398 |
| 2026-05-22 | 1,300.50 | 1,319.99 | 1,270.43 | 1,286.00 | 1,286.00 | 11,223,994 |
| 2026-05-21 | 1,370.04 | 1,386.00 | 1,285.00 | 1,290.90 | 1,290.90 | 15,339,509 |
| 2026-05-20 | 1,300.00 | 1,396.00 | 1,291.99 | 1,362.41 | 1,362.41 | 18,374,265 |
| 2026-05-19 | 1,216.89 | 1,326.00 | 1,175.00 | 1,319.20 | 1,319.20 | 18,635,194 |
| 2026-05-18 | 1,200.00 | 1,260.00 | 1,183.04 | 1,216.99 | 1,216.99 | 12,505,636 |
| 2026-05-15 | 1,234.88 | 1,276.89 | 1,195.88 | 1,209.00 | 1,209.00 | 16,174,997 |
| 2026-05-14 | 1,320.00 | 1,350.00 | 1,232.32 | 1,260.58 | 1,260.58 | 18,113,864 |
| 2026-05-13 | 1,239.00 | 1,316.88 | 1,236.00 | 1,316.88 | 1,316.88 | 15,877,771 |
| 2026-05-12 | 1,199.99 | 1,293.33 | 1,189.81 | 1,277.87 | 1,277.87 | 20,958,058 |
| 2026-05-11 | 1,201.00 | 1,205.99 | 1,158.03 | 1,200.00 | 1,200.00 | 23,172,174 |
| 2026-05-08 | 1,217.03 | 1,220.00 | 1,158.01 | 1,182.53 | 1,182.53 | 19,102,442 |
| 2026-05-07 | 1,224.79 | 1,265.46 | 1,203.22 | 1,253.69 | 1,252.19 | 16,387,422 |
| 2026-05-06 | 1,784.78 | 1,966.00 | 1,770.99 | 1,825.00 | 1,223.37 | 29,472,982 |
| 2026-04-30 | 1,475.00 | 1,699.96 | 1,475.00 | 1,699.96 | 1,139.55 | 26,647,554 |
| 2026-04-29 | 1,366.00 | 1,420.00 | 1,346.87 | 1,416.63 | 949.62 | 13,538,150 |
| 2026-04-28 | 1,353.78 | 1,418.88 | 1,353.78 | 1,374.50 | 921.38 | 11,105,771 |
| 2026-04-27 | 1,350.05 | 1,386.00 | 1,341.28 | 1,356.72 | 909.46 | 10,568,873 |
| 2026-04-24 | 1,319.64 | 1,409.58 | 1,281.58 | 1,352.50 | 906.63 | 18,486,644 |
| 2026-04-23 | 1,335.96 | 1,359.92 | 1,296.00 | 1,323.00 | 886.86 | 11,500,995 |
| 2026-04-22 | 1,317.99 | 1,339.98 | 1,308.08 | 1,337.00 | 896.24 | 10,144,231 |
| 2026-04-21 | 1,361.00 | 1,368.12 | 1,308.00 | 1,330.00 | 891.55 | 12,186,850 |
| 2026-04-20 | 1,341.00 | 1,378.20 | 1,326.16 | 1,378.20 | 923.86 | 11,204,178 |
← NewerPage 2 of 2 · 120 trading days
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.