Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.680	14.860	12.550	13.000	13.000	38,054,136
2026-07-17	16.140	16.280	14.020	14.120	14.120	29,662,407
2026-07-16	17.100	17.670	15.900	16.070	16.070	31,187,919
2026-07-15	19.210	19.480	17.400	17.750	17.750	28,776,572
2026-07-14	18.920	19.640	18.110	18.850	18.850	34,413,847
2026-07-13	21.570	23.060	19.380	19.500	19.500	44,110,245
2026-07-10	23.700	24.680	21.970	22.000	22.000	44,038,290
2026-07-09	20.900	23.800	20.500	23.490	23.490	48,350,293
2026-07-08	21.680	21.950	19.530	20.300	20.300	33,293,880
2026-07-07	21.750	22.910	21.000	21.420	21.420	34,221,580
2026-07-06	21.580	22.980	20.090	21.960	21.960	47,155,675
2026-07-03	21.890	22.300	20.390	21.100	21.100	39,057,449
2026-07-02	22.210	24.810	21.090	21.730	21.730	57,835,851
2026-07-01	23.600	24.480	22.470	22.890	22.890	57,839,391
2026-06-30	20.150	24.180	19.900	24.180	24.180	60,581,819
2026-06-29	20.750	21.500	19.070	20.150	20.150	45,585,399
2026-06-26	20.050	21.780	19.860	21.000	21.000	50,316,738
2026-06-25	20.670	21.160	19.800	20.550	20.550	48,620,356
2026-06-24	18.380	21.700	18.320	21.180	21.180	61,660,084
2026-06-23	18.550	19.440	18.160	18.720	18.720	32,822,125
2026-06-22	19.370	19.500	17.980	18.660	18.660	39,004,023
2026-06-18	18.860	19.540	18.710	19.100	19.100	43,607,027
2026-06-17	18.400	19.170	18.080	18.810	18.810	33,013,003
2026-06-16	18.300	19.070	18.100	18.500	18.500	39,917,965
2026-06-15	16.420	17.940	16.390	17.870	17.870	34,667,934
2026-06-12	17.440	17.820	16.280	16.650	16.650	46,912,402
2026-06-11	17.690	18.080	16.860	17.000	17.000	34,171,460
2026-06-10	18.800	18.890	17.600	17.920	17.920	39,843,153
2026-06-09	18.950	19.800	18.460	19.270	19.270	39,150,247
2026-06-08	18.950	19.770	18.340	18.730	18.730	31,704,199
2026-06-05	21.060	21.200	19.440	19.660	19.660	53,259,352
2026-06-04	22.340	22.990	21.380	21.560	21.510	55,057,093
2026-06-03	23.440	24.310	22.330	22.960	22.907	57,590,674
2026-06-02	21.880	24.580	21.650	23.620	23.565	70,930,793
2026-06-01	19.690	22.000	19.400	21.620	21.570	67,965,759
2026-05-29	19.020	19.930	18.600	19.480	19.435	61,384,329
2026-05-28	17.500	19.220	17.260	18.670	18.627	51,633,128
2026-05-27	18.480	18.800	17.210	17.880	17.839	62,407,032
2026-05-26	17.220	19.630	17.220	18.990	18.946	84,121,995
2026-05-25	15.010	17.430	14.750	17.350	17.310	56,852,016
2026-05-22	14.670	15.190	14.400	15.000	14.965	24,631,769
2026-05-21	15.680	16.300	14.360	14.400	14.367	38,877,961
2026-05-20	15.780	16.000	15.390	15.550	15.514	22,606,110
2026-05-19	14.800	15.810	14.600	15.740	15.704	30,158,888
2026-05-18	14.660	15.420	14.200	14.930	14.895	31,280,221
2026-05-15	14.880	15.270	14.410	14.560	14.526	34,483,787
2026-05-14	14.560	15.420	14.500	14.950	14.915	59,977,493
2026-05-13	13.920	14.660	13.630	14.440	14.407	25,798,339
2026-05-12	13.790	14.390	13.670	14.020	13.988	26,647,476
2026-05-11	13.320	14.060	13.250	13.820	13.788	27,115,140
2026-05-08	13.060	13.210	13.000	13.110	13.080	11,858,770
2026-05-07	13.180	13.210	13.070	13.150	13.120	12,063,046
2026-05-06	13.320	13.480	13.070	13.100	13.070	16,102,309
2026-04-30	12.800	13.030	12.710	12.970	12.940	10,625,528
2026-04-29	12.810	12.930	12.690	12.800	12.770	10,636,008
2026-04-28	12.960	13.140	12.770	12.950	12.920	12,292,981
2026-04-27	12.700	13.160	12.700	13.020	12.990	14,630,344
2026-04-24	12.620	12.920	12.570	12.690	12.661	13,502,523
2026-04-23	12.770	13.180	12.500	12.580	12.551	17,975,191
2026-04-22	11.850	12.780	11.830	12.730	12.701	25,455,307

← NewerPage 2 of 15 · 848 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.