Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.560	11.600	11.290	11.420	11.160	4,592,621
2024-01-22	12.050	12.220	11.420	11.510	11.248	4,554,174
2024-01-19	12.200	12.570	12.120	12.180	11.903	3,382,904
2024-01-18	12.070	12.280	11.800	12.260	11.981	3,482,731
2024-01-17	12.550	12.550	12.150	12.170	11.893	2,357,363
2024-01-16	12.500	12.600	12.290	12.550	12.264	3,744,371
2024-01-15	12.380	12.380	12.380	12.380	12.098	0
2024-01-12	12.620	12.670	12.300	12.380	12.098	6,225,241
2024-01-11	12.570	12.790	12.450	12.620	12.333	5,133,637
2024-01-10	12.870	12.960	12.410	12.610	12.323	5,066,725
2024-01-09	12.700	12.950	12.620	12.900	12.606	5,770,764
2024-01-08	13.280	13.480	12.630	12.640	12.352	6,453,923
2024-01-05	13.600	13.840	13.260	13.370	13.066	5,335,688
2024-01-04	13.600	13.740	13.430	13.560	13.251	5,134,426
2024-01-03	14.530	14.530	13.200	13.680	13.369	15,329,993
2024-01-02	15.300	15.300	14.430	14.430	14.102	13,251,257
2023-12-29	14.400	15.580	14.270	15.410	15.059	15,442,681
2023-12-28	14.200	14.600	13.990	14.300	13.975	6,140,001
2023-12-27	13.940	14.250	13.560	14.070	13.750	5,747,565
2023-12-26	14.560	14.580	13.610	13.830	13.515	7,697,011
2023-12-25	13.960	14.650	13.830	14.450	14.121	9,441,930
2023-12-22	14.440	14.490	13.930	14.060	13.740	5,674,721
2023-12-21	14.560	14.790	14.310	14.450	14.121	6,695,215
2023-12-20	13.800	14.990	13.630	14.560	14.229	14,380,009
2023-12-19	13.490	13.740	13.480	13.690	13.378	2,060,774
2023-12-18	13.750	13.750	13.460	13.530	13.222	2,502,333
2023-12-15	13.920	13.970	13.650	13.660	13.349	2,245,364
2023-12-14	14.000	14.090	13.750	13.950	13.633	3,611,374
2023-12-13	14.170	14.230	13.930	13.950	13.633	2,997,450
2023-12-12	14.310	14.390	14.060	14.150	13.828	3,219,100
2023-12-11	14.260	14.420	14.040	14.370	14.043	5,754,645
2023-12-08	13.880	14.520	13.760	14.250	13.926	11,736,499
2023-12-07	13.600	13.980	13.400	13.870	13.554	4,940,566
2023-12-06	13.510	13.760	13.420	13.660	13.349	3,964,380
2023-12-05	13.700	13.730	13.390	13.500	13.193	3,951,024
2023-12-04	13.750	13.970	13.660	13.680	13.369	2,729,703
2023-12-01	13.880	13.890	13.530	13.700	13.388	2,803,988
2023-11-30	14.000	14.000	13.660	13.800	13.486	3,605,180
2023-11-29	13.990	14.230	13.960	14.040	13.720	3,549,781
2023-11-28	14.250	14.330	13.920	14.070	13.750	4,982,208
2023-11-27	13.890	14.320	13.740	14.240	13.916	7,254,633
2023-11-24	14.090	14.100	13.710	13.860	13.545	5,710,432
2023-11-23	13.800	14.240	13.650	14.130	13.808	5,683,495
2023-11-22	14.200	14.310	13.860	13.900	13.584	4,002,685
2023-11-21	14.120	14.330	14.030	14.230	13.906	4,812,003
2023-11-20	13.920	14.240	13.820	14.200	13.877	6,458,962
2023-11-17	13.870	13.990	13.760	13.870	13.554	3,305,574
2023-11-16	14.180	14.180	13.790	13.870	13.554	5,083,212
2023-11-15	14.000	14.680	13.910	14.140	13.818	13,060,969
2023-11-14	13.680	13.950	13.500	13.900	13.584	6,957,802
2023-11-13	13.840	13.880	13.570	13.680	13.369	7,206,139
2023-11-10	13.260	13.890	13.250	13.780	13.466	8,513,821
2023-11-09	13.510	13.630	13.310	13.330	13.027	4,203,280
2023-11-08	13.720	13.750	13.420	13.530	13.222	6,087,157
2023-11-07	13.720	13.920	13.550	13.780	13.466	8,009,389
2023-11-06	13.480	13.800	13.400	13.770	13.457	9,200,221
2023-11-03	13.030	13.500	12.950	13.370	13.066	7,999,487
2023-11-02	13.330	13.480	12.960	12.980	12.685	7,395,067
2023-11-01	13.180	13.600	13.040	13.320	13.017	8,122,088
2023-10-31	13.200	13.490	13.110	13.280	12.978	11,469,300

← NewerPage 12 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.