Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1,420.00 | 1,449.98 | 1,388.09 | 1,439.12 | 964.70 | 13,332,259 |
| 2026-01-13 | 1,485.00 | 1,520.00 | 1,399.99 | 1,408.09 | 943.90 | 14,904,452 |
| 2026-01-12 | 1,534.44 | 1,550.00 | 1,463.00 | 1,509.99 | 1,012.20 | 14,131,821 |
| 2026-01-09 | 1,419.99 | 1,512.00 | 1,391.00 | 1,491.00 | 999.47 | 15,228,542 |
| 2026-01-08 | 1,409.00 | 1,486.00 | 1,401.00 | 1,444.00 | 967.97 | 22,233,872 |
| 2026-01-07 | 1,370.00 | 1,399.93 | 1,356.88 | 1,394.88 | 935.04 | 10,186,598 |
| 2026-01-06 | 1,380.00 | 1,430.00 | 1,363.06 | 1,383.10 | 927.14 | 10,370,419 |
| 2026-01-05 | 1,375.00 | 1,403.48 | 1,346.78 | 1,390.00 | 931.77 | 9,761,737 |
| 2025-12-31 | 1,426.00 | 1,432.00 | 1,348.16 | 1,355.55 | 908.68 | 10,469,845 |
| 2025-12-30 | 1,358.88 | 1,439.00 | 1,358.88 | 1,415.80 | 949.06 | 13,611,696 |
| 2025-12-29 | 1,309.97 | 1,398.00 | 1,308.00 | 1,358.50 | 910.65 | 14,654,540 |
| 2025-12-26 | 1,302.00 | 1,334.15 | 1,290.10 | 1,303.89 | 874.05 | 7,129,347 |
| 2025-12-25 | 1,315.00 | 1,333.99 | 1,310.00 | 1,319.41 | 884.45 | 6,036,030 |
| 2025-12-24 | 1,335.00 | 1,345.00 | 1,300.99 | 1,326.20 | 889.00 | 8,833,706 |
| 2025-12-23 | 1,278.20 | 1,350.00 | 1,275.10 | 1,336.02 | 895.58 | 13,623,819 |
| 2025-12-22 | 1,275.01 | 1,297.65 | 1,258.00 | 1,284.77 | 861.23 | 9,650,274 |
| 2025-12-19 | 1,300.00 | 1,301.00 | 1,264.00 | 1,268.00 | 849.99 | 6,446,565 |
| 2025-12-18 | 1,300.00 | 1,309.77 | 1,280.02 | 1,287.00 | 862.72 | 5,790,977 |
| 2025-12-17 | 1,270.11 | 1,320.00 | 1,263.50 | 1,315.60 | 881.90 | 9,407,348 |
| 2025-12-16 | 1,319.10 | 1,332.00 | 1,262.69 | 1,273.92 | 853.96 | 11,017,994 |
| 2025-12-15 | 1,316.01 | 1,377.79 | 1,316.01 | 1,331.90 | 892.82 | 9,552,205 |
| 2025-12-12 | 1,382.02 | 1,408.00 | 1,329.80 | 1,344.00 | 900.93 | 13,667,938 |
| 2025-12-11 | 1,410.00 | 1,417.00 | 1,376.00 | 1,382.02 | 926.42 | 9,248,815 |
| 2025-12-10 | 1,436.00 | 1,451.69 | 1,371.00 | 1,420.88 | 952.47 | 9,382,009 |
| 2025-12-09 | 1,375.00 | 1,457.57 | 1,368.00 | 1,436.00 | 962.61 | 13,498,531 |
| 2025-12-08 | 1,335.00 | 1,441.80 | 1,333.02 | 1,417.80 | 950.41 | 14,712,902 |
| 2025-12-05 | 1,339.50 | 1,396.32 | 1,322.00 | 1,355.00 | 908.31 | 13,115,376 |
| 2025-12-04 | 1,321.21 | 1,369.30 | 1,292.50 | 1,369.00 | 917.69 | 10,508,569 |
| 2025-12-03 | 1,333.00 | 1,360.00 | 1,320.10 | 1,332.30 | 893.09 | 6,693,027 |
| 2025-12-02 | 1,370.00 | 1,377.00 | 1,322.44 | 1,328.73 | 890.70 | 6,914,540 |
| 2025-12-01 | 1,327.94 | 1,382.00 | 1,292.20 | 1,362.44 | 913.30 | 10,978,920 |
| 2025-11-28 | 1,310.00 | 1,347.00 | 1,291.00 | 1,331.00 | 892.22 | 8,723,412 |
| 2025-11-27 | 1,360.00 | 1,388.20 | 1,313.00 | 1,317.36 | 883.08 | 13,315,261 |
| 2025-11-26 | 1,245.00 | 1,340.16 | 1,234.01 | 1,314.66 | 881.27 | 13,629,462 |
| 2025-11-25 | 1,268.00 | 1,285.35 | 1,244.00 | 1,260.00 | 844.63 | 8,756,883 |
| 2025-11-24 | 1,252.88 | 1,275.58 | 1,218.00 | 1,261.98 | 845.95 | 8,822,918 |
| 2025-11-21 | 1,290.30 | 1,298.00 | 1,240.01 | 1,249.00 | 837.25 | 10,813,385 |
| 2025-11-20 | 1,361.01 | 1,365.58 | 1,320.00 | 1,322.30 | 886.39 | 5,792,352 |
| 2025-11-19 | 1,320.00 | 1,350.00 | 1,320.00 | 1,332.00 | 892.89 | 6,319,542 |
| 2025-11-18 | 1,305.95 | 1,344.44 | 1,290.99 | 1,326.70 | 889.34 | 8,945,119 |
| 2025-11-17 | 1,316.95 | 1,342.01 | 1,283.38 | 1,303.10 | 873.52 | 10,056,425 |
| 2025-11-14 | 1,350.00 | 1,365.13 | 1,324.30 | 1,325.01 | 888.20 | 9,347,950 |
| 2025-11-13 | 1,352.00 | 1,387.00 | 1,329.00 | 1,384.90 | 928.35 | 9,164,666 |
| 2025-11-12 | 1,312.00 | 1,375.00 | 1,308.00 | 1,365.78 | 915.53 | 10,014,635 |
| 2025-11-11 | 1,398.00 | 1,403.00 | 1,299.11 | 1,330.00 | 891.55 | 13,436,344 |
| 2025-11-10 | 1,430.03 | 1,450.00 | 1,337.01 | 1,391.50 | 932.78 | 13,312,939 |
| 2025-11-07 | 1,455.55 | 1,468.88 | 1,430.08 | 1,432.50 | 960.26 | 9,900,197 |
| 2025-11-06 | 1,386.00 | 1,480.88 | 1,371.23 | 1,480.00 | 992.10 | 20,083,106 |
| 2025-11-05 | 1,295.00 | 1,365.00 | 1,291.11 | 1,348.00 | 903.62 | 10,087,131 |
| 2025-11-04 | 1,370.00 | 1,390.85 | 1,326.00 | 1,339.60 | 897.98 | 10,653,741 |
| 2025-11-03 | 1,335.00 | 1,360.66 | 1,335.00 | 1,346.60 | 902.68 | 9,504,543 |
| 2025-10-31 | 1,407.96 | 1,414.00 | 1,375.00 | 1,375.00 | 921.71 | 12,689,939 |
| 2025-10-30 | 1,440.00 | 1,499.96 | 1,400.01 | 1,422.00 | 953.22 | 17,487,350 |
| 2025-10-29 | 1,460.00 | 1,530.88 | 1,433.00 | 1,461.00 | 979.36 | 15,083,052 |
| 2025-10-28 | 1,505.00 | 1,533.79 | 1,457.00 | 1,478.58 | 991.15 | 15,542,324 |
| 2025-10-27 | 1,560.00 | 1,560.01 | 1,493.00 | 1,530.68 | 1,026.07 | 18,231,052 |
| 2025-10-24 | 1,425.00 | 1,548.00 | 1,404.00 | 1,525.00 | 1,022.27 | 23,775,274 |
| 2025-10-23 | 1,409.00 | 1,417.00 | 1,365.00 | 1,398.90 | 937.74 | 11,807,069 |
| 2025-10-22 | 1,341.00 | 1,468.00 | 1,339.00 | 1,429.50 | 958.25 | 21,059,007 |
| 2025-10-21 | 1,281.12 | 1,378.00 | 1,245.00 | 1,368.96 | 917.67 | 21,772,718 |
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.