Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 577.00 | 605.87 | 570.00 | 592.00 | 396.84 | 18,470,500 |
| 2025-01-16 | 688.00 | 695.00 | 580.00 | 594.00 | 398.18 | 28,949,512 |
| 2025-01-15 | 671.00 | 718.00 | 662.10 | 695.96 | 466.53 | 13,972,326 |
| 2025-01-14 | 716.00 | 717.00 | 679.19 | 694.01 | 465.22 | 13,155,570 |
| 2025-01-13 | 707.00 | 721.05 | 667.42 | 719.00 | 481.97 | 13,868,377 |
| 2025-01-10 | 720.00 | 777.77 | 720.00 | 729.97 | 489.33 | 14,062,681 |
| 2025-01-09 | 725.00 | 731.97 | 706.15 | 712.29 | 477.48 | 8,019,665 |
| 2025-01-08 | 701.00 | 735.00 | 698.60 | 726.00 | 486.67 | 12,172,446 |
| 2025-01-07 | 640.49 | 718.00 | 637.00 | 718.00 | 481.30 | 13,008,309 |
| 2025-01-06 | 625.74 | 650.00 | 613.80 | 649.48 | 435.37 | 10,641,867 |
| 2025-01-03 | 639.89 | 644.99 | 616.16 | 621.00 | 416.28 | 9,856,703 |
| 2025-01-02 | 653.01 | 665.00 | 630.00 | 645.62 | 432.78 | 11,883,319 |
| 2024-12-31 | 684.00 | 688.00 | 658.00 | 658.00 | 441.08 | 10,461,371 |
| 2024-12-30 | 655.01 | 695.88 | 649.00 | 683.50 | 458.18 | 11,615,829 |
| 2024-12-27 | 649.75 | 668.20 | 648.00 | 652.10 | 437.13 | 9,388,490 |
| 2024-12-26 | 659.00 | 661.00 | 640.98 | 651.24 | 436.55 | 9,657,721 |
| 2024-12-25 | 651.00 | 666.60 | 634.03 | 662.10 | 443.83 | 9,136,492 |
| 2024-12-24 | 655.50 | 662.00 | 620.06 | 659.30 | 441.95 | 11,000,561 |
| 2024-12-23 | 675.95 | 700.00 | 635.00 | 648.75 | 434.88 | 15,466,851 |
| 2024-12-20 | 634.97 | 676.77 | 631.00 | 675.95 | 453.11 | 13,873,269 |
| 2024-12-19 | 606.00 | 654.99 | 596.20 | 636.02 | 426.35 | 12,839,556 |
| 2024-12-18 | 567.89 | 618.18 | 560.28 | 617.55 | 413.97 | 13,074,134 |
| 2024-12-17 | 566.78 | 590.00 | 560.00 | 570.00 | 382.09 | 8,580,755 |
| 2024-12-16 | 574.00 | 594.00 | 560.00 | 575.25 | 385.61 | 11,121,213 |
| 2024-12-13 | 572.44 | 599.99 | 558.20 | 568.00 | 380.75 | 16,937,242 |
| 2024-12-12 | 550.00 | 576.99 | 544.20 | 576.99 | 386.78 | 12,747,398 |
| 2024-12-11 | 530.94 | 552.79 | 521.28 | 544.80 | 365.20 | 9,754,164 |
| 2024-12-10 | 558.00 | 564.90 | 526.66 | 538.43 | 360.93 | 13,582,525 |
| 2024-12-09 | 549.00 | 556.90 | 515.14 | 539.00 | 361.31 | 12,668,874 |
| 2024-12-06 | 570.10 | 576.00 | 548.00 | 553.60 | 371.10 | 9,286,097 |
| 2024-12-05 | 550.00 | 572.86 | 545.50 | 570.12 | 382.17 | 8,455,396 |
| 2024-12-04 | 584.78 | 591.00 | 540.00 | 552.60 | 370.43 | 13,263,564 |
| 2024-12-03 | 556.00 | 589.96 | 553.33 | 569.99 | 382.09 | 11,794,774 |
| 2024-12-02 | 561.00 | 584.53 | 535.69 | 562.00 | 376.73 | 13,394,660 |
| 2024-11-29 | 542.00 | 590.00 | 540.38 | 561.00 | 376.06 | 13,840,636 |
| 2024-11-28 | 530.00 | 588.70 | 527.01 | 546.03 | 366.02 | 16,296,743 |
| 2024-11-27 | 482.00 | 535.00 | 480.00 | 534.55 | 358.33 | 14,798,815 |
| 2024-11-26 | 484.00 | 494.90 | 476.80 | 485.90 | 325.72 | 6,772,537 |
| 2024-11-25 | 499.87 | 503.58 | 469.00 | 489.00 | 327.80 | 13,460,959 |
| 2024-11-22 | 510.00 | 521.54 | 490.01 | 492.00 | 329.81 | 12,967,109 |
| 2024-11-21 | 474.99 | 525.00 | 470.64 | 514.32 | 344.77 | 17,978,836 |
| 2024-11-20 | 456.00 | 479.65 | 449.01 | 475.00 | 318.41 | 13,901,819 |
| 2024-11-19 | 450.00 | 465.00 | 425.00 | 461.00 | 309.03 | 14,508,352 |
| 2024-11-18 | 450.00 | 476.36 | 440.58 | 448.66 | 300.75 | 12,289,059 |
| 2024-11-15 | 474.90 | 483.00 | 450.00 | 453.68 | 304.12 | 14,002,724 |
| 2024-11-14 | 469.26 | 494.88 | 465.01 | 469.00 | 314.39 | 15,562,622 |
| 2024-11-13 | 423.35 | 490.88 | 415.00 | 474.00 | 317.74 | 24,674,517 |
| 2024-11-12 | 425.00 | 444.12 | 411.01 | 422.99 | 283.55 | 16,975,596 |
| 2024-11-11 | 420.01 | 448.00 | 415.50 | 430.51 | 288.59 | 22,887,721 |
| 2024-11-08 | 488.01 | 493.03 | 420.00 | 431.00 | 288.92 | 31,966,162 |
| 2024-11-07 | 451.44 | 488.00 | 445.01 | 476.00 | 319.08 | 16,973,944 |
| 2024-11-06 | 441.00 | 470.39 | 439.22 | 456.00 | 305.67 | 16,881,142 |
| 2024-11-05 | 406.94 | 449.00 | 406.11 | 437.86 | 293.51 | 17,559,877 |
| 2024-11-04 | 408.88 | 416.90 | 402.79 | 410.94 | 275.47 | 12,491,142 |
| 2024-11-01 | 446.00 | 461.80 | 410.99 | 411.01 | 275.52 | 20,152,792 |
| 2024-10-31 | 476.00 | 482.56 | 451.00 | 453.60 | 304.07 | 19,433,432 |
| 2024-10-30 | 425.00 | 452.93 | 421.00 | 445.25 | 298.47 | 15,213,951 |
| 2024-10-29 | 431.00 | 475.39 | 430.79 | 434.01 | 290.93 | 16,930,837 |
| 2024-10-28 | 425.01 | 437.60 | 417.62 | 434.70 | 291.40 | 13,477,155 |
| 2024-10-25 | 428.00 | 444.50 | 412.70 | 421.89 | 282.81 | 15,219,816 |
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.