Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 914.21 | 926.98 | 895.68 | 915.00 | 915.00 | 7,439,934 |
| 2026-10-15 | 887.90 | 908.00 | 878.90 | 897.17 | 897.17 | 10,548,657 |
| 2026-10-14 | 971.03 | 979.00 | 924.00 | 929.00 | 929.00 | 7,378,073 |
| 2026-10-13 | 955.00 | 998.80 | 940.05 | 976.49 | 976.49 | 8,575,614 |
| 2026-10-12 | 976.00 | 1,016.66 | 963.00 | 971.88 | 971.88 | 8,396,863 |
| 2026-10-09 | 979.10 | 998.50 | 916.20 | 985.99 | 985.99 | 11,367,966 |
| 2026-10-08 | 1,000.00 | 1,028.33 | 973.00 | 981.00 | 981.00 | 9,195,331 |
| 2026-09-30 | 1,044.04 | 1,052.00 | 998.80 | 1,009.01 | 1,009.01 | 8,588,771 |
| 2026-09-29 | 1,023.81 | 1,053.20 | 1,013.00 | 1,046.00 | 1,046.00 | 7,075,424 |
| 2026-09-28 | 1,075.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,533,325 |
| 2026-09-24 | 1,098.00 | 1,126.00 | 1,091.00 | 1,091.48 | 1,091.48 | 6,529,463 |
| 2026-09-23 | 1,121.00 | 1,126.00 | 1,100.56 | 1,103.08 | 1,103.08 | 5,364,219 |
| 2026-09-22 | 1,131.00 | 1,145.00 | 1,113.77 | 1,121.00 | 1,121.00 | 8,604,305 |
| 2026-09-21 | 1,123.94 | 1,137.50 | 1,101.00 | 1,112.77 | 1,112.77 | 7,541,306 |
| 2026-09-18 | 1,123.01 | 1,154.79 | 1,103.59 | 1,113.14 | 1,113.14 | 11,964,561 |
| 2026-09-17 | 1,130.00 | 1,137.00 | 1,103.52 | 1,105.99 | 1,105.99 | 8,710,357 |
| 2026-09-16 | 1,088.00 | 1,148.88 | 1,076.20 | 1,136.01 | 1,136.01 | 13,304,942 |
| 2026-09-15 | 1,045.00 | 1,109.99 | 1,040.02 | 1,075.79 | 1,075.79 | 10,729,852 |
| 2026-09-14 | 1,020.00 | 1,048.98 | 998.88 | 1,040.00 | 1,040.00 | 8,330,852 |
| 2026-09-11 | 1,020.99 | 1,047.33 | 1,006.00 | 1,040.00 | 1,040.00 | 10,764,829 |
| 2026-09-10 | 1,049.00 | 1,058.90 | 1,031.13 | 1,043.84 | 1,043.84 | 5,679,008 |
| 2026-09-09 | 1,067.00 | 1,070.19 | 1,045.99 | 1,054.96 | 1,054.96 | 6,545,301 |
| 2026-09-08 | 1,093.00 | 1,100.50 | 1,050.56 | 1,058.99 | 1,058.99 | 8,629,463 |
| 2026-09-07 | 1,077.75 | 1,104.99 | 1,050.00 | 1,092.38 | 1,092.38 | 10,202,939 |
| 2026-09-04 | 1,115.00 | 1,120.00 | 1,063.41 | 1,072.00 | 1,072.00 | 8,282,775 |
| 2026-09-03 | 1,126.00 | 1,129.86 | 1,085.00 | 1,099.99 | 1,099.99 | 6,509,888 |
| 2026-09-02 | 1,087.81 | 1,130.00 | 1,084.90 | 1,108.00 | 1,108.00 | 7,713,243 |
| 2026-09-01 | 1,112.18 | 1,140.96 | 1,100.00 | 1,109.00 | 1,109.00 | 9,597,923 |
| 2026-08-31 | 1,015.50 | 1,115.00 | 1,015.00 | 1,112.18 | 1,112.18 | 12,195,617 |
| 2026-08-28 | 1,050.00 | 1,090.71 | 1,042.01 | 1,046.63 | 1,046.63 | 10,860,437 |
| 2026-08-27 | 1,045.50 | 1,055.00 | 1,033.18 | 1,048.00 | 1,048.00 | 9,138,437 |
| 2026-08-26 | 1,005.00 | 1,036.85 | 1,001.12 | 1,020.00 | 1,020.00 | 9,728,315 |
| 2026-08-25 | 970.00 | 1,029.24 | 953.00 | 1,010.48 | 1,010.48 | 12,571,975 |
| 2026-08-24 | 1,035.00 | 1,039.00 | 950.00 | 969.05 | 969.05 | 17,280,561 |
| 2026-08-21 | 999.98 | 1,061.47 | 996.00 | 1,035.00 | 1,035.00 | 12,033,293 |
| 2026-08-20 | 1,060.02 | 1,068.90 | 995.00 | 1,010.88 | 1,010.88 | 14,855,370 |
| 2026-08-19 | 1,130.56 | 1,138.00 | 1,038.39 | 1,050.49 | 1,050.49 | 15,746,396 |
| 2026-08-18 | 1,150.00 | 1,170.00 | 1,134.12 | 1,162.50 | 1,162.50 | 10,883,232 |
| 2026-08-17 | 1,096.00 | 1,156.68 | 1,085.70 | 1,156.00 | 1,156.00 | 13,999,152 |
| 2026-08-14 | 1,119.99 | 1,123.30 | 1,072.50 | 1,093.00 | 1,093.00 | 10,131,668 |
| 2026-08-13 | 1,130.00 | 1,170.00 | 1,100.55 | 1,105.50 | 1,105.50 | 12,991,822 |
| 2026-08-12 | 1,095.98 | 1,134.55 | 1,092.00 | 1,105.38 | 1,105.38 | 10,307,738 |
| 2026-08-11 | 1,100.00 | 1,123.99 | 1,070.00 | 1,090.64 | 1,090.64 | 13,416,047 |
| 2026-08-10 | 1,163.00 | 1,213.00 | 1,110.01 | 1,124.00 | 1,124.00 | 20,711,014 |
| 2026-08-07 | 1,168.15 | 1,210.00 | 1,145.02 | 1,199.93 | 1,199.93 | 15,948,922 |
| 2026-08-06 | 1,103.00 | 1,185.00 | 1,095.00 | 1,168.15 | 1,168.15 | 12,478,455 |
| 2026-08-05 | 1,088.00 | 1,161.94 | 1,080.01 | 1,136.90 | 1,136.90 | 18,193,148 |
| 2026-08-04 | 1,041.00 | 1,097.87 | 1,019.00 | 1,078.21 | 1,078.21 | 17,629,941 |
| 2026-08-03 | 1,100.00 | 1,105.00 | 1,015.00 | 1,028.00 | 1,028.00 | 13,977,138 |
| 2026-07-31 | 1,139.50 | 1,179.50 | 1,101.58 | 1,106.00 | 1,106.00 | 16,267,445 |
| 2026-07-30 | 1,115.00 | 1,136.00 | 1,010.83 | 1,042.43 | 1,042.43 | 18,860,403 |
| 2026-07-29 | 1,153.00 | 1,166.66 | 1,071.91 | 1,146.90 | 1,146.90 | 14,246,485 |
| 2026-07-28 | 1,202.61 | 1,226.00 | 1,091.00 | 1,128.00 | 1,128.00 | 14,442,171 |
| 2026-07-27 | 1,239.00 | 1,248.00 | 1,180.00 | 1,241.02 | 1,241.02 | 8,493,639 |
| 2026-07-24 | 1,235.98 | 1,265.00 | 1,210.00 | 1,225.00 | 1,225.00 | 8,586,383 |
| 2026-07-23 | 1,336.00 | 1,336.00 | 1,233.00 | 1,249.00 | 1,249.00 | 10,861,225 |
| 2026-07-22 | 1,320.66 | 1,382.80 | 1,285.00 | 1,310.00 | 1,310.00 | 13,275,708 |
| 2026-07-21 | 1,260.00 | 1,357.46 | 1,208.00 | 1,350.02 | 1,350.02 | 17,184,383 |
| 2026-07-20 | 1,240.00 | 1,278.53 | 1,167.00 | 1,209.00 | 1,209.00 | 16,139,997 |
| 2026-07-17 | 1,268.00 | 1,278.00 | 1,156.00 | 1,190.58 | 1,190.58 | 16,650,126 |
Page 1 of 5 · 241 trading daysOlder →
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.