Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,299.87 | 1,349.47 | 1,290.00 | 1,334.00 | 894.23 | 10,743,674 |
| 2026-04-16 | 1,280.00 | 1,315.00 | 1,272.02 | 1,307.00 | 876.13 | 11,616,761 |
| 2026-04-15 | 1,242.00 | 1,327.21 | 1,239.08 | 1,274.00 | 854.01 | 18,520,533 |
| 2026-04-14 | 1,224.99 | 1,248.80 | 1,206.09 | 1,241.98 | 832.55 | 11,477,723 |
| 2026-04-13 | 1,202.01 | 1,252.60 | 1,201.92 | 1,219.62 | 817.56 | 11,739,921 |
| 2026-04-10 | 1,205.00 | 1,222.22 | 1,188.90 | 1,210.70 | 811.58 | 13,415,441 |
| 2026-04-09 | 1,160.00 | 1,222.22 | 1,151.00 | 1,198.00 | 803.06 | 14,528,799 |
| 2026-04-08 | 1,159.10 | 1,168.98 | 1,138.00 | 1,164.00 | 780.27 | 15,620,048 |
| 2026-04-07 | 1,023.00 | 1,146.00 | 1,021.01 | 1,119.00 | 750.11 | 20,983,521 |
| 2026-04-03 | 1,010.00 | 1,040.00 | 999.00 | 1,025.70 | 687.57 | 9,274,463 |
| 2026-04-02 | 1,045.01 | 1,053.46 | 996.86 | 998.99 | 669.66 | 10,566,284 |
| 2026-04-01 | 1,008.00 | 1,064.00 | 1,008.00 | 1,051.40 | 704.79 | 14,901,360 |
| 2026-03-31 | 1,001.06 | 1,019.98 | 983.00 | 983.00 | 658.94 | 7,562,310 |
| 2026-03-30 | 1,004.57 | 1,015.00 | 994.94 | 1,009.45 | 676.67 | 7,788,107 |
| 2026-03-27 | 1,005.00 | 1,038.05 | 1,005.00 | 1,024.00 | 686.43 | 7,512,962 |
| 2026-03-26 | 1,040.00 | 1,068.68 | 1,018.18 | 1,024.90 | 687.03 | 7,442,138 |
| 2026-03-25 | 1,030.00 | 1,061.90 | 1,022.95 | 1,039.00 | 696.48 | 13,367,368 |
| 2026-03-24 | 985.00 | 1,037.80 | 970.02 | 1,028.50 | 689.44 | 13,498,812 |
| 2026-03-23 | 1,002.50 | 1,020.50 | 968.00 | 971.30 | 651.10 | 12,145,764 |
| 2026-03-20 | 1,039.19 | 1,065.65 | 1,001.01 | 1,025.00 | 687.10 | 15,190,791 |
| 2026-03-19 | 1,045.01 | 1,052.78 | 1,032.18 | 1,037.02 | 695.15 | 7,279,059 |
| 2026-03-18 | 1,083.24 | 1,088.00 | 1,048.16 | 1,066.00 | 714.58 | 10,190,582 |
| 2026-03-17 | 1,089.87 | 1,119.99 | 1,071.01 | 1,079.99 | 723.96 | 8,242,812 |
| 2026-03-16 | 1,088.06 | 1,093.11 | 1,046.96 | 1,089.97 | 730.65 | 9,976,551 |
| 2026-03-13 | 1,111.11 | 1,127.05 | 1,084.97 | 1,096.10 | 734.76 | 13,843,025 |
| 2026-03-12 | 1,099.00 | 1,121.20 | 1,077.86 | 1,099.00 | 736.70 | 9,331,165 |
| 2026-03-11 | 1,155.00 | 1,159.00 | 1,093.35 | 1,099.00 | 736.70 | 11,355,377 |
| 2026-03-10 | 1,148.98 | 1,160.00 | 1,135.01 | 1,147.10 | 768.94 | 7,480,236 |
| 2026-03-09 | 1,120.00 | 1,133.75 | 1,092.99 | 1,125.99 | 754.79 | 8,978,501 |
| 2026-03-06 | 1,160.00 | 1,173.34 | 1,148.06 | 1,154.88 | 774.16 | 6,739,965 |
| 2026-03-05 | 1,148.68 | 1,196.02 | 1,122.02 | 1,168.00 | 782.95 | 12,724,518 |
| 2026-03-04 | 1,122.00 | 1,158.01 | 1,110.00 | 1,117.08 | 748.82 | 8,789,055 |
| 2026-03-03 | 1,197.00 | 1,198.88 | 1,129.99 | 1,133.05 | 759.53 | 11,230,302 |
| 2026-03-02 | 1,150.00 | 1,208.55 | 1,143.06 | 1,191.90 | 798.98 | 13,144,742 |
| 2026-02-27 | 1,145.02 | 1,212.12 | 1,141.33 | 1,178.00 | 789.66 | 18,105,235 |
| 2026-02-26 | 1,095.15 | 1,188.88 | 1,068.74 | 1,168.80 | 783.49 | 20,984,932 |
| 2026-02-25 | 1,079.99 | 1,109.00 | 1,074.00 | 1,082.65 | 725.74 | 8,583,328 |
| 2026-02-24 | 1,136.26 | 1,142.00 | 1,070.20 | 1,071.55 | 718.30 | 12,199,686 |
| 2026-02-13 | 1,100.00 | 1,143.00 | 1,093.11 | 1,120.68 | 751.23 | 10,514,848 |
| 2026-02-12 | 1,079.98 | 1,120.00 | 1,061.33 | 1,112.50 | 745.75 | 12,941,713 |
| 2026-02-11 | 1,088.88 | 1,103.00 | 1,073.00 | 1,078.90 | 723.23 | 8,235,693 |
| 2026-02-10 | 1,105.00 | 1,148.00 | 1,091.58 | 1,100.90 | 737.98 | 14,393,578 |
| 2026-02-09 | 1,060.00 | 1,105.94 | 1,056.00 | 1,086.80 | 728.52 | 14,383,922 |
| 2026-02-06 | 1,042.55 | 1,062.68 | 1,015.56 | 1,036.99 | 695.13 | 11,892,208 |
| 2026-02-05 | 1,050.01 | 1,072.98 | 1,037.04 | 1,058.33 | 709.44 | 11,833,751 |
| 2026-02-04 | 1,100.00 | 1,108.60 | 1,063.97 | 1,068.00 | 715.92 | 17,485,342 |
| 2026-02-03 | 1,255.00 | 1,257.78 | 1,063.00 | 1,128.00 | 756.14 | 33,695,537 |
| 2026-02-02 | 1,249.00 | 1,273.60 | 1,233.00 | 1,242.00 | 832.56 | 9,936,853 |
| 2026-01-30 | 1,252.00 | 1,277.87 | 1,240.10 | 1,258.89 | 843.88 | 9,460,819 |
| 2026-01-29 | 1,282.12 | 1,292.12 | 1,250.01 | 1,252.01 | 839.27 | 10,665,653 |
| 2026-01-28 | 1,309.88 | 1,310.00 | 1,279.00 | 1,282.78 | 859.90 | 10,402,116 |
| 2026-01-27 | 1,300.00 | 1,317.88 | 1,276.55 | 1,300.89 | 872.04 | 9,444,186 |
| 2026-01-26 | 1,325.00 | 1,329.92 | 1,296.00 | 1,300.00 | 871.44 | 10,112,698 |
| 2026-01-23 | 1,337.00 | 1,353.00 | 1,320.00 | 1,334.99 | 894.89 | 9,463,179 |
| 2026-01-22 | 1,344.00 | 1,368.00 | 1,333.00 | 1,353.00 | 906.97 | 8,843,197 |
| 2026-01-21 | 1,335.35 | 1,388.00 | 1,334.92 | 1,353.87 | 907.55 | 11,286,767 |
| 2026-01-20 | 1,417.00 | 1,425.00 | 1,331.02 | 1,343.04 | 900.29 | 13,018,727 |
| 2026-01-19 | 1,422.00 | 1,458.58 | 1,408.00 | 1,419.66 | 951.65 | 10,298,738 |
| 2026-01-16 | 1,420.00 | 1,445.00 | 1,408.03 | 1,424.05 | 954.59 | 10,766,082 |
| 2026-01-15 | 1,421.00 | 1,444.00 | 1,392.45 | 1,415.00 | 948.53 | 8,617,966 |
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.