Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 693.85 | 712.00 | 683.00 | 694.98 | 465.87 | 7,773,662 |
| 2025-04-21 | 691.00 | 726.43 | 686.01 | 695.00 | 465.88 | 12,425,083 |
| 2025-04-18 | 670.00 | 677.31 | 663.10 | 669.54 | 448.82 | 6,211,404 |
| 2025-04-17 | 645.00 | 686.28 | 640.05 | 677.00 | 453.82 | 10,828,320 |
| 2025-04-16 | 660.00 | 666.99 | 635.01 | 646.00 | 433.04 | 13,440,351 |
| 2025-04-15 | 630.50 | 634.84 | 614.50 | 619.88 | 415.53 | 7,889,667 |
| 2025-04-14 | 615.40 | 657.56 | 605.00 | 637.70 | 427.47 | 13,106,418 |
| 2025-04-11 | 605.00 | 632.80 | 593.00 | 614.98 | 412.24 | 13,070,996 |
| 2025-04-10 | 630.00 | 630.00 | 595.00 | 602.89 | 404.14 | 14,070,530 |
| 2025-04-09 | 555.04 | 632.00 | 550.00 | 615.69 | 412.72 | 17,395,569 |
| 2025-04-08 | 575.00 | 586.25 | 555.59 | 565.96 | 379.38 | 12,213,999 |
| 2025-04-07 | 599.97 | 615.00 | 532.29 | 565.16 | 378.85 | 18,444,213 |
| 2025-04-03 | 619.00 | 645.00 | 619.00 | 638.00 | 427.68 | 8,997,262 |
| 2025-04-02 | 632.00 | 645.00 | 626.00 | 629.35 | 421.88 | 5,073,417 |
| 2025-04-01 | 634.19 | 647.95 | 629.05 | 632.94 | 424.28 | 8,552,239 |
| 2025-03-31 | 625.59 | 634.66 | 611.00 | 623.00 | 417.62 | 7,924,652 |
| 2025-03-28 | 635.00 | 641.63 | 624.01 | 627.00 | 420.30 | 6,478,011 |
| 2025-03-27 | 645.88 | 664.89 | 636.40 | 638.25 | 427.84 | 9,070,841 |
| 2025-03-26 | 642.35 | 653.00 | 640.00 | 643.00 | 431.03 | 6,082,732 |
| 2025-03-25 | 686.00 | 686.01 | 635.40 | 642.35 | 430.59 | 10,492,736 |
| 2025-03-24 | 679.00 | 695.30 | 671.50 | 684.18 | 458.63 | 7,153,901 |
| 2025-03-21 | 710.19 | 710.19 | 661.36 | 685.05 | 459.22 | 14,372,022 |
| 2025-03-20 | 700.00 | 712.00 | 693.97 | 703.63 | 471.67 | 6,432,400 |
| 2025-03-19 | 742.23 | 748.80 | 700.00 | 703.90 | 471.85 | 12,682,334 |
| 2025-03-18 | 749.00 | 760.00 | 738.50 | 750.00 | 502.75 | 5,751,714 |
| 2025-03-17 | 754.89 | 755.88 | 727.27 | 751.70 | 503.89 | 7,049,102 |
| 2025-03-14 | 746.00 | 777.99 | 746.00 | 758.00 | 508.12 | 10,151,721 |
| 2025-03-13 | 780.30 | 787.99 | 738.96 | 741.99 | 497.38 | 9,319,331 |
| 2025-03-12 | 791.88 | 817.94 | 774.00 | 774.00 | 518.84 | 9,463,745 |
| 2025-03-11 | 755.01 | 798.89 | 746.00 | 792.00 | 530.91 | 9,919,523 |
| 2025-03-10 | 750.00 | 789.99 | 735.16 | 779.00 | 522.19 | 11,316,524 |
| 2025-03-07 | 765.01 | 773.00 | 747.00 | 750.00 | 502.75 | 8,618,307 |
| 2025-03-06 | 730.00 | 777.76 | 730.00 | 775.00 | 519.51 | 15,227,688 |
| 2025-03-05 | 688.00 | 718.68 | 688.00 | 711.40 | 476.88 | 11,892,949 |
| 2025-03-04 | 690.00 | 704.97 | 658.00 | 685.56 | 459.56 | 14,030,172 |
| 2025-03-03 | 720.00 | 735.44 | 685.60 | 693.07 | 464.59 | 16,685,556 |
| 2025-02-28 | 780.00 | 796.00 | 725.00 | 735.44 | 492.99 | 18,046,944 |
| 2025-02-27 | 788.07 | 805.98 | 767.00 | 796.00 | 533.59 | 12,059,426 |
| 2025-02-26 | 781.13 | 813.00 | 762.93 | 795.00 | 532.92 | 11,035,667 |
| 2025-02-25 | 780.00 | 818.87 | 751.50 | 790.38 | 529.82 | 16,297,712 |
| 2025-02-24 | 744.00 | 795.80 | 738.16 | 780.36 | 523.11 | 19,009,403 |
| 2025-02-21 | 645.00 | 742.21 | 630.00 | 742.21 | 497.53 | 24,633,590 |
| 2025-02-20 | 630.00 | 636.90 | 609.99 | 618.51 | 414.61 | 9,104,604 |
| 2025-02-19 | 628.49 | 635.88 | 614.00 | 625.51 | 419.30 | 9,295,657 |
| 2025-02-18 | 660.82 | 660.88 | 626.00 | 628.10 | 421.04 | 10,484,517 |
| 2025-02-17 | 639.90 | 661.00 | 630.00 | 660.82 | 442.97 | 13,782,438 |
| 2025-02-14 | 636.01 | 655.00 | 606.00 | 625.95 | 419.60 | 14,807,402 |
| 2025-02-13 | 660.00 | 672.23 | 631.99 | 638.00 | 427.68 | 10,449,352 |
| 2025-02-12 | 665.50 | 675.98 | 647.81 | 656.00 | 439.74 | 10,580,186 |
| 2025-02-11 | 652.00 | 696.50 | 641.01 | 667.83 | 447.67 | 13,630,835 |
| 2025-02-10 | 609.99 | 655.89 | 601.99 | 651.96 | 437.03 | 17,527,765 |
| 2025-02-07 | 562.00 | 610.00 | 562.00 | 598.89 | 401.46 | 18,841,646 |
| 2025-02-06 | 576.00 | 588.95 | 560.00 | 563.99 | 378.06 | 15,522,527 |
| 2025-02-05 | 593.00 | 605.00 | 560.03 | 576.00 | 386.11 | 18,551,709 |
| 2025-01-27 | 582.01 | 595.94 | 551.68 | 572.00 | 383.43 | 17,685,301 |
| 2025-01-24 | 627.58 | 638.00 | 607.30 | 612.98 | 410.90 | 10,271,410 |
| 2025-01-23 | 650.00 | 657.06 | 620.25 | 621.00 | 416.28 | 9,988,258 |
| 2025-01-22 | 612.01 | 649.97 | 612.01 | 641.12 | 429.77 | 12,478,899 |
| 2025-01-21 | 618.23 | 633.99 | 609.00 | 625.00 | 418.96 | 12,687,694 |
| 2025-01-20 | 591.00 | 632.83 | 582.20 | 618.22 | 414.42 | 17,434,916 |
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.