Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 406.00 | 433.00 | 406.00 | 425.20 | 285.03 | 15,449,641 |
| 2024-10-23 | 414.00 | 429.84 | 405.67 | 419.00 | 280.87 | 18,837,818 |
| 2024-10-22 | 430.01 | 444.04 | 415.69 | 421.00 | 282.21 | 22,883,276 |
| 2024-10-21 | 454.00 | 503.33 | 419.51 | 444.00 | 297.63 | 34,102,103 |
| 2024-10-18 | 360.00 | 429.71 | 357.02 | 429.71 | 288.05 | 22,196,644 |
| 2024-10-17 | 356.20 | 374.90 | 353.47 | 358.09 | 240.04 | 15,301,557 |
| 2024-10-16 | 342.00 | 354.51 | 338.00 | 342.19 | 229.38 | 10,864,276 |
| 2024-10-15 | 368.00 | 378.50 | 355.55 | 355.55 | 238.34 | 16,601,904 |
| 2024-10-14 | 336.11 | 374.88 | 336.11 | 374.10 | 250.77 | 20,403,526 |
| 2024-10-11 | 336.50 | 362.00 | 332.00 | 333.00 | 223.22 | 19,531,241 |
| 2024-10-10 | 372.00 | 380.00 | 310.00 | 347.20 | 232.74 | 26,345,037 |
| 2024-10-09 | 349.00 | 415.00 | 302.32 | 371.50 | 249.03 | 44,217,809 |
| 2024-10-08 | 346.99 | 346.99 | 325.00 | 346.99 | 232.60 | 19,568,931 |
| 2024-09-30 | 256.00 | 289.16 | 243.98 | 289.16 | 193.83 | 24,779,315 |
| 2024-09-27 | 223.00 | 245.00 | 217.42 | 240.97 | 161.53 | 11,740,209 |
| 2024-09-26 | 221.88 | 224.00 | 215.50 | 224.00 | 150.16 | 11,369,705 |
| 2024-09-25 | 226.24 | 233.58 | 221.79 | 222.01 | 148.82 | 11,683,584 |
| 2024-09-24 | 213.33 | 227.39 | 210.50 | 221.80 | 148.68 | 12,235,955 |
| 2024-09-23 | 211.52 | 220.50 | 210.00 | 212.61 | 142.52 | 9,133,501 |
| 2024-09-20 | 209.50 | 214.88 | 207.00 | 208.87 | 140.01 | 6,051,812 |
| 2024-09-19 | 210.80 | 212.00 | 205.05 | 209.50 | 140.44 | 7,485,754 |
| 2024-09-18 | 218.00 | 221.55 | 206.88 | 210.01 | 140.78 | 9,172,505 |
| 2024-09-13 | 216.55 | 225.30 | 213.76 | 220.50 | 147.81 | 10,065,697 |
| 2024-09-12 | 219.98 | 220.99 | 214.00 | 214.49 | 143.78 | 6,130,451 |
| 2024-09-11 | 213.00 | 217.29 | 211.00 | 215.66 | 144.57 | 6,421,318 |
| 2024-09-10 | 210.71 | 218.12 | 206.97 | 213.68 | 143.24 | 9,875,611 |
| 2024-09-09 | 214.99 | 216.78 | 203.88 | 210.71 | 141.25 | 12,607,900 |
| 2024-09-06 | 211.00 | 219.66 | 210.00 | 215.18 | 144.24 | 15,820,238 |
| 2024-09-05 | 239.16 | 242.08 | 205.26 | 206.90 | 138.69 | 21,799,130 |
| 2024-09-04 | 235.00 | 241.20 | 232.68 | 239.14 | 160.30 | 8,402,376 |
| 2024-09-03 | 252.00 | 256.22 | 240.10 | 240.70 | 161.35 | 11,055,223 |
| 2024-09-02 | 265.68 | 267.93 | 252.09 | 252.14 | 169.02 | 11,934,962 |
| 2024-08-30 | 240.00 | 262.76 | 235.29 | 256.69 | 172.07 | 12,617,778 |
| 2024-08-29 | 232.00 | 242.88 | 232.00 | 240.29 | 161.08 | 6,762,569 |
| 2024-08-28 | 244.00 | 248.39 | 236.20 | 240.20 | 161.02 | 6,914,946 |
| 2024-08-27 | 245.10 | 246.00 | 239.88 | 244.10 | 163.63 | 5,519,608 |
| 2024-08-26 | 252.00 | 254.22 | 243.40 | 247.22 | 165.72 | 7,376,243 |
| 2024-08-23 | 258.11 | 260.66 | 247.80 | 253.02 | 169.61 | 9,546,768 |
| 2024-08-22 | 263.00 | 267.95 | 258.76 | 260.69 | 174.75 | 7,748,081 |
| 2024-08-21 | 246.88 | 269.69 | 245.00 | 263.84 | 176.86 | 12,356,058 |
| 2024-08-20 | 256.11 | 257.58 | 246.58 | 247.98 | 166.23 | 7,930,469 |
| 2024-08-19 | 245.40 | 258.00 | 245.40 | 255.00 | 170.94 | 9,805,177 |
| 2024-08-16 | 244.18 | 251.00 | 241.00 | 244.60 | 163.96 | 9,346,059 |
| 2024-08-15 | 239.10 | 246.89 | 239.00 | 241.32 | 161.77 | 7,104,764 |
| 2024-08-14 | 242.00 | 252.40 | 241.00 | 241.68 | 162.01 | 9,884,953 |
| 2024-08-13 | 241.98 | 246.15 | 233.67 | 240.70 | 161.35 | 8,090,147 |
| 2024-08-12 | 243.92 | 248.00 | 238.11 | 241.05 | 161.58 | 8,394,682 |
| 2024-08-09 | 235.02 | 250.00 | 231.68 | 246.96 | 165.55 | 16,620,559 |
| 2024-08-08 | 225.30 | 235.25 | 221.45 | 229.54 | 153.87 | 10,125,043 |
| 2024-08-07 | 232.98 | 236.99 | 223.80 | 229.50 | 153.84 | 10,294,386 |
| 2024-08-06 | 238.03 | 240.00 | 228.30 | 233.46 | 156.50 | 10,185,038 |
| 2024-08-05 | 236.98 | 246.50 | 227.63 | 229.69 | 153.97 | 17,785,154 |
| 2024-08-02 | 250.88 | 260.49 | 242.88 | 245.10 | 164.30 | 14,644,521 |
| 2024-08-01 | 268.00 | 271.99 | 256.75 | 258.00 | 172.95 | 13,318,075 |
| 2024-07-31 | 240.05 | 268.48 | 240.05 | 264.06 | 177.01 | 16,179,761 |
| 2024-07-30 | 246.53 | 252.74 | 243.00 | 244.40 | 163.83 | 10,484,104 |
| 2024-07-29 | 251.02 | 253.40 | 236.69 | 246.52 | 165.25 | 11,799,870 |
| 2024-07-26 | 256.30 | 257.00 | 247.11 | 250.73 | 168.07 | 12,130,513 |
| 2024-07-25 | 260.59 | 265.00 | 251.77 | 255.80 | 171.47 | 12,868,128 |
| 2024-07-24 | 249.00 | 271.00 | 249.00 | 261.25 | 175.13 | 19,539,220 |
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.