Hefei Chipmore Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.170	10.380	10.060	10.100	9.953	5,127,655
2024-07-24	10.560	10.720	10.290	10.310	10.160	6,017,072
2024-07-23	11.330	11.350	10.580	10.580	10.426	8,995,272
2024-07-22	11.600	11.730	11.260	11.350	11.185	7,158,394
2024-07-19	11.240	11.760	11.130	11.590	11.422	8,499,552
2024-07-18	11.360	11.450	10.980	11.280	11.116	9,043,973
2024-07-17	11.810	11.860	11.590	11.590	11.422	5,044,631
2024-07-16	11.600	11.830	11.420	11.800	11.629	6,245,165
2024-07-15	11.720	11.890	11.590	11.600	11.432	5,158,131
2024-07-12	11.700	11.820	11.580	11.770	11.599	4,941,103
2024-07-11	11.820	11.890	11.630	11.790	11.619	7,274,014
2024-07-10	11.580	11.720	11.360	11.630	11.461	8,811,162
2024-07-09	11.090	11.680	11.010	11.630	11.461	9,396,792
2024-07-08	11.280	11.520	11.090	11.090	10.929	5,802,986
2024-07-05	11.100	11.100	11.100	11.100	10.939	0
2024-07-04	11.330	11.480	11.080	11.100	10.939	5,038,147
2024-07-03	11.270	11.580	11.140	11.380	11.215	5,817,664
2024-07-02	11.320	11.460	11.180	11.340	11.175	6,716,333
2024-07-01	11.470	11.500	11.050	11.310	11.146	6,914,293
2024-06-28	11.370	11.740	11.310	11.410	11.244	6,497,293
2024-06-27	11.490	11.830	11.310	11.370	11.205	7,241,693
2024-06-26	11.350	11.670	11.020	11.650	11.481	7,245,446
2024-06-25	11.800	11.850	11.100	11.210	11.047	9,998,360
2024-06-24	12.100	12.310	11.600	11.650	11.481	11,295,684
2024-06-21	12.110	12.220	11.800	12.100	11.924	10,639,934
2024-06-20	12.150	12.690	12.020	12.230	12.052	18,908,997
2024-06-19	12.000	12.210	11.780	12.170	11.993	16,017,746
2024-06-18	11.800	12.000	11.660	11.810	11.639	8,831,351
2024-06-17	11.590	12.050	11.590	11.960	11.688	11,107,934
2024-06-14	11.670	11.820	11.510	11.710	11.444	14,206,394
2024-06-13	11.280	12.000	11.220	11.800	11.531	16,753,718
2024-06-12	11.200	11.440	11.150	11.290	11.033	8,166,964
2024-06-11	10.700	11.280	10.600	11.250	10.994	8,818,743
2024-06-07	11.060	11.190	10.720	10.840	10.593	7,295,931
2024-06-06	11.050	11.440	10.900	10.960	10.711	9,222,393
2024-06-05	11.300	11.490	11.100	11.150	10.896	9,461,066
2024-06-04	11.380	11.500	10.930	11.460	11.199	11,948,352
2024-06-03	11.400	11.500	11.210	11.460	11.199	13,624,859
2024-05-31	11.020	11.560	11.010	11.320	11.062	10,733,216
2024-05-30	10.760	11.120	10.660	11.030	10.779	7,460,427
2024-05-29	10.850	11.050	10.760	10.880	10.632	5,023,232
2024-05-28	10.970	11.120	10.730	10.860	10.613	6,828,874
2024-05-27	10.930	10.940	10.410	10.890	10.642	7,606,058
2024-05-24	11.060	11.200	10.760	10.760	10.515	6,036,107
2024-05-23	11.250	11.500	11.060	11.100	10.847	8,980,119
2024-05-22	10.950	11.300	10.910	11.280	11.023	6,881,375
2024-05-21	11.010	11.100	10.890	11.000	10.750	5,027,172
2024-05-20	10.920	11.050	10.750	11.030	10.779	5,011,341
2024-05-17	10.680	10.820	10.550	10.800	10.554	4,178,399
2024-05-16	10.770	10.930	10.560	10.630	10.388	4,016,769
2024-05-15	10.830	11.030	10.630	10.750	10.505	4,745,566
2024-05-14	10.670	11.000	10.590	10.860	10.613	6,570,826
2024-05-13	10.780	10.780	10.500	10.580	10.339	4,466,267
2024-05-10	11.170	11.170	10.790	10.850	10.603	3,687,854
2024-05-09	10.810	11.140	10.760	11.020	10.769	4,220,217
2024-05-08	11.080	11.150	10.770	10.780	10.535	5,855,318
2024-05-07	11.240	11.350	11.120	11.120	10.867	5,131,286
2024-05-06	11.260	11.360	11.150	11.290	11.033	5,872,426
2024-04-30	11.240	11.240	10.990	11.150	10.896	5,062,486
2024-04-29	10.610	11.450	10.610	11.210	10.955	8,921,593

← NewerPage 10 of 15 · 849 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-10-22	0.0500 CNY
2025-06-13	0.0500 CNY
2024-11-22	0.0500 CNY
2024-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.