Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.160	13.300	12.930	13.240	12.939	7,603,475
2023-07-27	13.670	13.740	13.110	13.170	12.870	10,250,641
2023-07-26	14.390	14.500	13.670	13.720	13.408	14,449,757
2023-07-25	14.500	14.950	14.350	14.570	14.238	11,850,504
2023-07-24	14.410	14.750	14.200	14.240	13.916	12,035,897
2023-07-21	14.690	15.500	14.530	14.550	14.219	17,808,210
2023-07-20	15.030	15.620	14.730	15.000	14.659	23,652,289
2023-07-19	15.130	15.210	14.480	15.100	14.756	22,503,405
2023-07-18	14.560	15.220	14.360	14.520	14.190	18,302,928
2023-07-17	14.370	14.550	14.000	14.370	14.043	7,497,594
2023-07-14	14.260	14.590	14.100	14.130	13.808	8,130,637
2023-07-13	13.500	14.480	13.410	14.350	14.023	15,820,210
2023-07-12	13.700	13.780	13.300	13.400	13.095	7,220,292
2023-07-11	13.350	13.790	13.250	13.720	13.408	8,858,817
2023-07-10	13.470	13.600	13.200	13.260	12.958	5,684,797
2023-07-07	13.680	13.790	13.380	13.470	13.163	4,309,576
2023-07-06	13.640	14.050	13.570	13.740	13.427	4,945,067
2023-07-05	13.620	13.930	13.620	13.650	13.339	4,296,727
2023-07-04	13.450	13.860	13.350	13.790	13.476	5,913,570
2023-07-03	13.480	13.670	13.330	13.380	13.076	5,287,308
2023-06-30	13.350	13.500	13.230	13.440	13.134	4,406,504
2023-06-29	13.090	13.460	13.090	13.260	12.958	4,454,736
2023-06-28	13.590	13.650	12.920	13.220	12.919	6,088,512
2023-06-27	13.300	13.600	13.300	13.560	13.251	4,477,629
2023-06-26	13.430	13.540	13.220	13.350	13.046	4,903,633
2023-06-21	14.100	14.150	13.520	13.520	13.212	7,987,983
2023-06-20	14.500	14.640	14.000	14.120	13.799	13,466,378
2023-06-19	14.880	15.220	14.530	14.590	14.258	13,528,777
2023-06-16	14.750	15.050	14.640	14.950	14.610	6,676,501
2023-06-15	15.100	15.220	14.730	14.750	14.414	8,714,229
2023-06-14	15.300	15.390	15.050	15.120	14.776	8,268,336
2023-06-13	15.140	15.540	14.800	15.460	15.108	11,551,649
2023-06-12	14.300	15.550	14.300	15.190	14.844	16,145,317
2023-06-09	14.350	14.570	14.000	14.470	14.141	8,194,113
2023-06-08	14.750	14.860	14.080	14.360	14.033	9,454,562
2023-06-07	14.660	15.140	14.520	14.720	14.385	8,340,839
2023-06-06	15.050	15.190	14.480	14.600	14.268	12,445,852
2023-06-05	15.190	15.980	15.020	15.180	14.835	15,492,599
2023-06-02	14.620	15.330	14.590	15.160	14.815	19,315,337
2023-06-01	14.960	15.360	14.620	14.630	14.297	16,603,665
2023-05-31	14.570	15.020	14.510	14.790	14.453	12,584,998
2023-05-30	14.230	14.800	14.000	14.700	14.365	14,510,707
2023-05-29	14.320	14.600	14.190	14.310	13.984	12,331,740
2023-05-26	14.300	14.680	14.130	14.170	13.848	12,164,840
2023-05-25	14.540	14.800	14.050	14.290	13.965	13,724,323
2023-05-24	14.100	14.950	13.980	14.680	14.346	20,158,847
2023-05-23	14.240	14.590	13.850	14.220	13.896	16,666,436
2023-05-22	14.800	15.710	14.280	14.380	14.053	26,282,544
2023-05-19	13.760	14.880	13.760	14.500	14.170	32,561,745
2023-05-18	13.920	14.100	13.620	13.700	13.388	18,561,863
2023-05-17	13.600	14.240	13.330	14.160	13.838	34,897,700
2023-05-16	12.820	13.800	12.580	13.340	13.036	22,499,149
2023-05-15	12.400	12.850	12.320	12.840	12.548	8,958,959
2023-05-12	12.950	13.140	12.520	12.520	12.235	13,605,183
2023-05-11	12.880	13.050	12.830	12.960	12.665	9,384,521
2023-05-10	12.990	13.100	12.730	12.860	12.567	11,232,089
2023-05-09	13.020	13.050	12.570	12.940	12.646	15,785,185
2023-05-08	13.020	13.140	12.820	12.990	12.694	11,773,259
2023-05-05	13.640	13.850	12.660	12.940	12.646	24,550,293
2023-05-04	13.790	14.250	13.630	13.760	13.447	20,933,451

← NewerPage 14 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.