Cambricon Technologies Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	81.990	82.300	78.680	78.780	52.809	2,215,558
2022-01-27	84.000	84.000	81.020	81.020	54.311	2,425,326
2022-01-26	82.820	84.070	82.250	83.510	55.980	1,328,720
2022-01-25	83.880	84.600	81.730	82.810	55.511	2,814,168
2022-01-24	86.410	86.470	83.520	83.880	56.228	3,335,968
2022-01-21	90.000	90.000	86.280	87.260	58.494	3,035,430
2022-01-20	90.460	91.960	89.790	90.350	60.565	2,186,893
2022-01-19	92.040	92.500	89.130	90.440	60.625	3,052,445
2022-01-18	90.370	94.880	90.080	92.340	61.899	3,080,440
2022-01-17	90.550	91.750	89.890	90.830	60.887	3,061,526
2022-01-14	92.000	94.460	89.860	90.550	60.699	3,374,352
2022-01-13	92.780	95.660	91.990	93.100	62.408	3,111,267
2022-01-12	91.430	92.500	90.820	92.180	61.792	1,515,554
2022-01-11	90.060	92.450	90.060	91.400	61.269	1,864,432
2022-01-10	90.980	92.150	89.010	91.240	61.162	2,308,598
2022-01-07	95.570	97.380	90.900	91.060	61.041	4,528,829
2022-01-06	96.950	96.950	93.600	94.300	63.213	3,240,867
2022-01-05	97.000	99.440	95.130	97.300	65.224	4,376,919
2022-01-04	102.00	105.50	98.150	98.580	66.082	10,332,394
2021-12-31	91.570	96.600	91.570	95.100	63.749	4,256,226
2021-12-30	89.880	92.500	89.580	92.000	61.671	3,171,019
2021-12-29	91.100	91.680	89.820	89.970	60.310	1,727,359
2021-12-28	91.490	92.650	89.990	92.100	61.738	2,302,592
2021-12-27	90.770	92.220	89.450	91.390	61.262	2,376,774
2021-12-24	89.200	91.700	88.300	91.060	61.041	3,488,109
2021-12-23	90.020	90.690	88.500	88.890	59.586	3,067,485
2021-12-22	91.100	91.350	90.010	90.710	60.806	2,687,031
2021-12-21	90.100	91.430	89.700	91.000	61.001	2,764,237
2021-12-20	91.900	91.900	89.350	89.680	60.116	5,556,941
2021-12-17	96.600	96.800	93.560	93.760	62.851	4,330,050
2021-12-16	97.880	98.460	96.110	97.000	65.023	3,814,221
2021-12-15	99.500	100.00	96.280	96.500	64.688	4,966,484
2021-12-14	105.87	105.97	98.820	98.900	66.296	8,337,795
2021-12-13	102.00	106.70	101.01	105.87	70.969	10,134,865
2021-12-10	97.000	102.68	96.500	102.00	68.375	11,558,028
2021-12-09	96.340	98.250	95.490	97.010	65.030	5,309,103
2021-12-08	92.260	97.100	92.260	97.000	65.023	6,124,081
2021-12-07	91.200	92.400	89.400	91.780	61.524	3,749,869
2021-12-06	93.650	93.950	91.020	91.200	61.135	3,331,198
2021-12-03	90.970	95.970	90.610	94.030	63.032	5,612,056
2021-12-02	94.460	95.580	90.800	90.990	60.994	5,663,987
2021-12-01	98.330	99.100	94.490	94.800	63.548	6,522,340
2021-11-30	96.650	100.50	96.600	96.600	64.755	8,453,401
2021-11-29	96.610	96.800	93.660	95.600	64.084	6,374,628
2021-11-26	99.490	102.00	97.550	97.580	65.412	8,036,848
2021-11-25	95.000	103.58	94.100	100.94	67.664	16,981,310
2021-11-24	85.700	95.810	85.410	95.540	64.044	14,523,418
2021-11-23	85.990	87.270	85.500	85.980	57.636	3,095,653
2021-11-22	83.610	86.830	83.020	86.670	58.098	4,370,859
2021-11-19	83.350	84.740	82.500	83.750	56.141	2,660,709
2021-11-18	83.980	85.770	82.800	83.200	55.772	3,351,312
2021-11-17	82.700	84.090	82.620	83.020	55.651	2,142,330
2021-11-16	86.100	86.700	82.850	82.960	55.611	3,478,483
2021-11-15	85.680	88.130	85.560	86.400	57.917	3,730,529
2021-11-12	85.500	88.700	84.500	85.670	57.428	5,216,110
2021-11-11	83.980	85.650	82.770	84.220	56.456	4,091,358
2021-11-10	84.510	86.000	82.970	83.950	56.275	3,354,635
2021-11-09	81.500	86.500	81.350	85.000	56.979	4,621,544
2021-11-08	83.980	84.670	81.630	81.890	54.894	4,921,517
2021-11-05	85.890	90.900	84.590	85.100	57.046	11,673,509

← NewerPage 20 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.