Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.400	13.350	12.390	13.080	12.782	12,119,293
2023-10-27	12.140	12.540	12.090	12.470	12.186	5,965,996
2023-10-26	12.080	12.330	12.040	12.240	11.961	5,513,982
2023-10-25	12.150	12.410	11.870	12.230	11.952	10,274,161
2023-10-24	11.280	11.670	11.150	11.640	11.375	5,672,029
2023-10-23	11.450	11.500	11.100	11.160	10.906	5,827,536
2023-10-20	11.930	12.070	11.470	11.510	11.248	10,567,357
2023-10-19	11.800	12.300	11.760	12.040	11.766	5,058,153
2023-10-18	12.120	12.230	11.850	11.870	11.600	3,753,039
2023-10-17	12.350	12.360	12.110	12.200	11.922	2,984,521
2023-10-16	12.700	12.700	12.170	12.200	11.922	4,508,189
2023-10-13	12.570	12.670	12.450	12.500	12.216	3,589,404
2023-10-12	12.660	12.670	12.450	12.600	12.313	2,811,998
2023-10-11	12.440	12.760	12.440	12.620	12.333	5,511,914
2023-10-10	12.510	12.540	12.380	12.450	12.167	3,533,731
2023-10-09	12.450	12.560	12.340	12.450	12.167	3,979,732
2023-09-28	12.380	12.500	12.330	12.450	12.167	3,659,116
2023-09-27	12.120	12.540	12.080	12.430	12.147	5,660,278
2023-09-26	12.100	12.280	12.010	12.140	11.864	2,743,697
2023-09-25	12.310	12.410	12.110	12.140	11.864	3,590,942
2023-09-22	12.010	12.370	11.970	12.350	12.069	4,063,714
2023-09-21	12.050	12.190	12.050	12.070	11.795	2,320,253
2023-09-20	12.220	12.300	12.090	12.100	11.825	3,022,207
2023-09-19	12.360	12.450	12.150	12.220	11.942	3,848,662
2023-09-18	12.290	12.490	12.190	12.300	12.020	3,202,501
2023-09-15	12.360	12.790	12.140	12.370	12.088	5,338,943
2023-09-14	12.570	12.610	12.190	12.240	11.961	3,776,588
2023-09-13	12.840	12.880	12.370	12.540	12.255	5,785,061
2023-09-12	13.090	13.250	12.850	12.880	12.587	4,671,706
2023-09-11	13.150	13.240	12.930	13.030	12.733	6,114,906
2023-09-08	12.960	13.210	12.950	13.150	12.851	5,036,870
2023-09-07	13.520	13.520	12.980	13.020	12.724	6,837,988
2023-09-06	13.080	13.510	13.030	13.450	13.144	9,037,612
2023-09-05	13.170	13.330	13.060	13.080	12.782	4,921,076
2023-09-04	13.230	13.310	12.930	13.190	12.890	5,082,412
2023-09-01	13.430	13.480	13.150	13.230	12.929	7,796,462
2023-08-31	13.050	13.530	13.030	13.420	13.115	11,805,688
2023-08-30	12.610	13.270	12.610	13.210	12.909	14,121,503
2023-08-29	11.980	12.680	11.780	12.600	12.313	8,483,867
2023-08-28	12.600	12.600	11.810	11.870	11.600	4,647,003
2023-08-25	12.220	12.220	11.630	11.740	11.473	5,662,653
2023-08-24	12.190	12.450	12.070	12.220	11.942	4,324,672
2023-08-23	12.520	12.610	12.030	12.070	11.795	3,700,154
2023-08-22	12.340	12.670	12.150	12.620	12.333	4,285,968
2023-08-21	12.700	12.850	12.530	12.560	12.274	2,953,107
2023-08-18	12.540	12.830	12.500	12.550	12.264	4,762,953
2023-08-17	12.310	12.540	12.160	12.510	12.225	3,769,112
2023-08-16	12.400	12.530	12.340	12.340	12.059	2,540,393
2023-08-15	12.670	12.700	12.370	12.430	12.147	3,419,953
2023-08-14	12.560	12.670	12.480	12.670	12.382	2,888,347
2023-08-11	12.820	12.910	12.640	12.650	12.362	3,204,724
2023-08-10	12.690	12.960	12.600	12.890	12.597	5,474,300
2023-08-09	13.020	13.030	12.590	12.630	12.343	7,459,480
2023-08-08	13.130	13.190	13.100	13.110	12.812	2,952,733
2023-08-07	13.150	13.230	13.070	13.120	12.821	3,268,795
2023-08-04	13.200	13.270	13.080	13.150	12.851	4,295,448
2023-08-03	13.300	13.320	13.090	13.160	12.861	4,898,878
2023-08-02	13.120	13.350	13.080	13.280	12.978	6,791,820
2023-08-01	13.280	13.380	13.140	13.210	12.909	4,970,523
2023-07-31	13.270	13.470	13.210	13.380	13.076	6,391,520

← NewerPage 13 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.