Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 587.00 | 599.57 | 580.08 | 582.00 | 390.14 | 8,876,885 |
| 2025-07-18 | 580.55 | 589.98 | 578.03 | 582.62 | 390.55 | 7,622,311 |
| 2025-07-17 | 575.00 | 584.99 | 559.23 | 582.40 | 390.40 | 11,880,838 |
| 2025-07-16 | 548.09 | 593.10 | 548.09 | 580.19 | 388.92 | 14,471,285 |
| 2025-07-15 | 564.00 | 564.00 | 546.76 | 553.10 | 370.76 | 8,893,197 |
| 2025-07-14 | 555.00 | 570.00 | 554.00 | 565.06 | 378.78 | 9,702,124 |
| 2025-07-11 | 523.00 | 559.96 | 523.00 | 553.98 | 371.35 | 17,349,071 |
| 2025-07-10 | 534.01 | 537.87 | 520.67 | 523.50 | 350.92 | 12,786,458 |
| 2025-07-09 | 544.00 | 544.78 | 533.50 | 535.00 | 358.63 | 7,311,368 |
| 2025-07-08 | 540.00 | 545.30 | 538.10 | 542.77 | 363.84 | 5,889,643 |
| 2025-07-07 | 544.00 | 553.86 | 541.01 | 541.38 | 362.91 | 4,963,271 |
| 2025-07-04 | 545.00 | 557.97 | 538.67 | 547.47 | 366.99 | 8,472,040 |
| 2025-07-03 | 546.00 | 553.60 | 544.00 | 547.30 | 366.88 | 5,918,710 |
| 2025-07-02 | 560.22 | 560.22 | 541.91 | 545.10 | 365.40 | 9,550,607 |
| 2025-07-01 | 598.88 | 598.88 | 560.66 | 563.00 | 377.40 | 15,531,447 |
| 2025-06-30 | 585.57 | 612.94 | 585.57 | 601.50 | 403.21 | 10,801,641 |
| 2025-06-27 | 608.00 | 608.68 | 582.78 | 585.50 | 392.48 | 12,117,958 |
| 2025-06-26 | 611.00 | 636.30 | 607.01 | 610.50 | 409.24 | 13,430,679 |
| 2025-06-25 | 608.33 | 618.68 | 596.51 | 611.11 | 409.65 | 13,899,914 |
| 2025-06-24 | 574.20 | 616.58 | 574.00 | 607.25 | 407.06 | 13,164,099 |
| 2025-06-23 | 571.61 | 575.03 | 560.67 | 568.00 | 380.75 | 6,779,120 |
| 2025-06-20 | 581.49 | 584.00 | 567.11 | 573.97 | 384.75 | 5,541,697 |
| 2025-06-19 | 582.00 | 592.90 | 580.05 | 582.08 | 390.19 | 5,023,900 |
| 2025-06-18 | 575.00 | 587.96 | 572.13 | 583.91 | 391.42 | 6,093,146 |
| 2025-06-17 | 597.00 | 599.59 | 568.28 | 573.30 | 384.30 | 9,785,388 |
| 2025-06-16 | 598.00 | 616.00 | 596.85 | 597.55 | 400.56 | 6,804,292 |
| 2025-06-13 | 595.51 | 607.88 | 592.66 | 604.90 | 405.49 | 6,028,188 |
| 2025-06-12 | 597.58 | 612.69 | 590.02 | 604.80 | 405.42 | 5,763,930 |
| 2025-06-11 | 602.00 | 607.90 | 597.48 | 600.20 | 402.34 | 4,606,886 |
| 2025-06-10 | 613.28 | 616.68 | 597.50 | 601.89 | 403.47 | 6,402,646 |
| 2025-06-09 | 608.00 | 615.83 | 598.01 | 613.28 | 411.10 | 6,030,822 |
| 2025-06-06 | 620.00 | 622.21 | 606.00 | 610.00 | 408.91 | 6,112,246 |
| 2025-06-05 | 608.00 | 628.99 | 605.07 | 619.86 | 415.52 | 8,474,793 |
| 2025-06-04 | 602.00 | 621.33 | 598.93 | 607.50 | 407.23 | 7,293,748 |
| 2025-06-03 | 599.00 | 606.65 | 595.01 | 595.86 | 399.43 | 5,267,521 |
| 2025-05-30 | 606.00 | 607.77 | 583.00 | 603.66 | 404.66 | 8,733,441 |
| 2025-05-29 | 615.00 | 619.00 | 608.00 | 612.90 | 410.85 | 6,493,406 |
| 2025-05-28 | 616.60 | 620.00 | 604.50 | 609.99 | 408.90 | 6,777,741 |
| 2025-05-27 | 648.23 | 652.75 | 614.00 | 614.00 | 411.59 | 9,702,145 |
| 2025-05-26 | 658.70 | 665.19 | 645.00 | 651.00 | 436.39 | 4,827,397 |
| 2025-05-23 | 653.75 | 671.91 | 650.00 | 658.60 | 441.48 | 4,883,775 |
| 2025-05-22 | 666.49 | 669.88 | 656.50 | 661.66 | 443.54 | 4,424,619 |
| 2025-05-21 | 672.88 | 676.98 | 664.12 | 666.49 | 446.77 | 3,707,447 |
| 2025-05-20 | 671.20 | 687.00 | 669.34 | 673.00 | 451.14 | 5,507,945 |
| 2025-05-19 | 668.11 | 673.88 | 658.00 | 671.94 | 450.43 | 4,970,899 |
| 2025-05-16 | 665.00 | 672.98 | 656.08 | 668.00 | 447.79 | 5,373,020 |
| 2025-05-15 | 681.00 | 685.88 | 670.08 | 677.00 | 453.82 | 5,183,114 |
| 2025-05-14 | 699.00 | 705.00 | 675.15 | 683.99 | 458.50 | 6,911,946 |
| 2025-05-13 | 678.33 | 689.44 | 676.31 | 678.29 | 454.68 | 5,367,559 |
| 2025-05-12 | 696.86 | 701.33 | 675.00 | 675.40 | 452.75 | 9,352,473 |
| 2025-05-09 | 700.17 | 704.98 | 691.60 | 700.00 | 469.24 | 4,480,379 |
| 2025-05-08 | 710.00 | 719.78 | 701.00 | 703.23 | 471.40 | 6,343,152 |
| 2025-05-07 | 724.14 | 741.92 | 712.99 | 721.03 | 483.33 | 9,463,001 |
| 2025-05-06 | 700.00 | 712.00 | 683.00 | 707.22 | 474.08 | 8,332,556 |
| 2025-04-30 | 703.04 | 720.80 | 701.00 | 703.60 | 471.65 | 5,780,346 |
| 2025-04-29 | 708.00 | 710.93 | 698.16 | 705.00 | 472.59 | 4,468,995 |
| 2025-04-28 | 689.66 | 720.00 | 681.58 | 710.80 | 476.48 | 8,407,728 |
| 2025-04-25 | 686.97 | 704.10 | 675.00 | 689.96 | 462.51 | 6,863,218 |
| 2025-04-24 | 685.21 | 694.88 | 679.00 | 691.96 | 463.85 | 6,492,801 |
| 2025-04-23 | 686.27 | 693.58 | 671.88 | 685.21 | 459.32 | 8,238,466 |
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.