Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.380	10.760	10.240	10.600	10.359	6,875,392
2024-04-25	10.230	10.380	10.110	10.300	10.066	5,710,609
2024-04-24	10.080	10.250	9.960	10.190	9.958	5,435,113
2024-04-23	9.700	10.100	9.680	9.930	9.704	7,354,891
2024-04-22	9.460	9.880	9.320	9.680	9.460	6,575,477
2024-04-19	10.040	10.240	9.530	9.600	9.382	11,439,713
2024-04-18	9.420	10.230	9.340	9.960	9.733	8,863,256
2024-04-17	8.830	9.490	8.830	9.460	9.245	6,367,067
2024-04-16	9.410	9.470	8.670	8.680	8.482	8,985,266
2024-04-15	9.700	9.870	9.310	9.410	9.196	6,660,713
2024-04-12	9.880	10.040	9.810	9.840	9.616	2,802,176
2024-04-11	9.780	10.070	9.780	9.880	9.655	4,268,509
2024-04-10	10.190	10.350	9.850	9.920	9.694	4,610,821
2024-04-09	10.200	10.370	10.030	10.290	10.056	2,543,366
2024-04-08	10.520	10.520	10.110	10.140	9.909	4,660,926
2024-04-03	10.590	10.660	10.380	10.560	10.320	3,143,182
2024-04-02	10.810	10.840	10.500	10.600	10.359	4,463,646
2024-04-01	10.390	10.840	10.330	10.800	10.554	5,805,532
2024-03-29	10.340	10.420	10.150	10.340	10.105	1,849,873
2024-03-28	10.110	10.530	10.030	10.350	10.114	4,035,012
2024-03-27	10.690	10.760	10.060	10.100	9.870	4,167,960
2024-03-26	10.910	11.020	10.520	10.650	10.408	4,311,036
2024-03-25	11.280	11.380	10.900	10.910	10.662	5,274,976
2024-03-22	11.600	11.680	11.300	11.400	11.141	4,416,890
2024-03-21	11.750	11.940	11.560	11.630	11.365	3,881,557
2024-03-20	11.730	11.840	11.590	11.750	11.483	4,163,014
2024-03-19	11.660	11.800	11.570	11.650	11.385	4,894,914
2024-03-18	11.300	11.790	11.280	11.690	11.424	8,776,804
2024-03-15	11.100	11.240	10.950	11.210	10.955	4,379,657
2024-03-14	11.390	11.390	10.990	11.130	10.877	4,339,885
2024-03-13	11.200	11.520	11.200	11.400	11.141	6,570,614
2024-03-12	11.100	11.380	11.070	11.300	11.043	5,642,895
2024-03-11	11.010	11.120	10.860	11.110	10.857	4,843,009
2024-03-08	10.920	11.080	10.760	11.050	10.799	4,243,647
2024-03-07	11.080	11.320	10.820	10.830	10.584	5,506,934
2024-03-06	10.980	11.180	10.620	11.060	10.808	5,854,675
2024-03-05	11.220	11.400	10.930	11.000	10.750	5,685,527
2024-03-04	11.450	11.530	11.030	11.330	11.072	6,086,925
2024-03-01	11.190	11.460	11.150	11.400	11.141	6,894,437
2024-02-29	10.600	11.120	10.520	11.090	10.838	7,806,852
2024-02-28	11.570	11.940	10.570	10.600	10.359	11,779,436
2024-02-27	11.200	11.600	11.100	11.580	11.316	5,280,670
2024-02-26	11.160	11.500	11.030	11.270	11.014	7,578,135
2024-02-23	10.850	11.090	10.830	11.090	10.838	6,261,143
2024-02-22	10.440	10.970	10.420	10.910	10.662	8,141,911
2024-02-21	10.270	10.640	10.140	10.440	10.202	9,219,643
2024-02-20	10.350	10.420	10.110	10.390	10.154	8,848,743
2024-02-19	9.810	10.350	9.680	10.040	9.812	14,467,669
2024-02-08	9.110	9.780	8.550	9.760	9.538	15,950,458
2024-02-07	9.100	9.860	8.900	9.020	8.815	12,135,915
2024-02-06	8.500	9.270	8.260	9.150	8.942	9,272,983
2024-02-05	9.630	9.700	8.300	8.580	8.385	11,552,175
2024-02-02	10.450	10.450	9.300	9.700	9.479	5,957,185
2024-02-01	10.310	10.520	9.910	10.180	9.948	7,140,679
2024-01-31	10.790	10.820	10.310	10.310	10.075	4,555,747
2024-01-30	11.280	11.310	10.740	10.790	10.544	6,312,463
2024-01-29	11.800	12.050	11.380	11.380	11.121	4,295,166
2024-01-26	11.900	11.950	11.600	11.650	11.385	4,176,795
2024-01-25	11.340	12.090	11.200	11.940	11.668	6,752,129
2024-01-24	11.570	11.580	11.030	11.370	11.111	5,707,411

← NewerPage 11 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.