Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.340	12.340	11.880	11.910	11.882	19,484,440
2026-04-20	12.400	12.560	12.090	12.420	12.391	26,718,270
2026-04-17	12.910	13.200	12.820	13.130	13.100	11,281,487
2026-04-16	12.760	12.960	12.710	12.920	12.890	7,583,662
2026-04-15	13.050	13.080	12.740	12.780	12.750	7,715,530
2026-04-14	12.820	13.060	12.800	12.910	12.880	10,604,807
2026-04-13	12.730	12.900	12.600	12.670	12.641	8,162,302
2026-04-10	12.780	13.080	12.740	12.740	12.711	9,362,131
2026-04-09	12.510	12.890	12.470	12.670	12.641	10,427,676
2026-04-08	12.450	12.670	12.370	12.660	12.631	11,450,848
2026-04-07	11.910	12.180	11.910	12.080	12.052	6,319,968
2026-04-03	11.990	12.070	11.860	11.870	11.843	6,614,827
2026-04-02	12.220	12.230	11.860	11.960	11.932	9,263,460
2026-04-01	12.240	12.280	12.080	12.230	12.202	8,704,550
2026-03-31	12.120	12.330	11.920	11.960	11.932	7,905,179
2026-03-30	12.100	12.210	11.940	12.160	12.132	7,147,742
2026-03-27	12.010	12.340	11.960	12.260	12.232	7,104,341
2026-03-26	12.330	12.370	12.080	12.150	12.122	8,225,927
2026-03-25	12.260	12.480	12.210	12.340	12.311	9,739,839
2026-03-24	12.150	12.230	11.870	12.180	12.152	9,043,071
2026-03-23	12.600	12.700	11.820	11.910	11.882	14,975,169
2026-03-20	13.150	13.210	12.770	12.770	12.740	10,122,164
2026-03-19	13.410	13.410	13.030	13.080	13.050	14,031,330
2026-03-18	13.510	13.610	13.300	13.590	13.559	9,258,664
2026-03-17	13.780	13.800	13.400	13.400	13.369	10,343,885
2026-03-16	13.530	13.870	13.380	13.810	13.778	11,041,883
2026-03-13	13.610	13.930	13.500	13.550	13.519	9,954,840
2026-03-12	13.950	14.020	13.690	13.800	13.768	8,569,183
2026-03-11	14.120	14.260	13.970	13.990	13.958	9,095,659
2026-03-10	13.920	14.220	13.910	14.120	14.087	11,857,094
2026-03-09	13.620	13.770	13.260	13.730	13.698	12,373,344
2026-03-06	13.910	14.090	13.860	13.900	13.868	10,165,931
2026-03-05	13.970	14.280	13.910	14.000	13.968	14,519,846
2026-03-04	13.560	14.030	13.550	13.650	13.618	11,795,732
2026-03-03	14.450	14.580	13.640	13.660	13.628	18,814,472
2026-03-02	14.610	14.810	14.360	14.380	14.347	18,819,009
2026-02-27	15.110	15.120	14.850	15.020	14.985	16,505,037
2026-02-26	14.900	15.350	14.780	15.330	15.294	24,228,227
2026-02-25	14.530	15.030	14.420	14.860	14.826	20,205,104
2026-02-24	14.480	14.630	14.200	14.530	14.496	14,081,981
2026-02-13	14.390	14.600	14.310	14.320	14.287	15,131,714
2026-02-12	14.350	14.500	14.320	14.410	14.377	9,626,975
2026-02-11	14.280	14.520	14.230	14.370	14.337	9,959,451
2026-02-10	14.420	14.440	14.270	14.280	14.247	8,706,777
2026-02-09	14.100	14.450	14.060	14.450	14.417	14,110,983
2026-02-06	13.920	14.120	13.840	13.880	13.848	10,787,658
2026-02-05	14.160	14.170	13.910	14.030	13.998	12,413,969
2026-02-04	14.440	14.440	14.090	14.260	14.227	15,045,991
2026-02-03	14.300	14.590	14.210	14.590	14.556	15,993,234
2026-02-02	14.820	14.860	14.030	14.030	13.998	22,780,342
2026-01-30	14.520	15.120	14.470	14.960	14.925	23,217,507
2026-01-29	15.250	15.420	14.620	14.640	14.606	26,439,606
2026-01-28	14.960	15.500	14.960	15.130	15.095	31,286,587
2026-01-27	14.570	15.320	14.210	15.080	15.045	37,594,301
2026-01-26	14.800	15.040	14.460	14.780	14.746	40,749,896
2026-01-23	15.280	15.480	15.120	15.380	15.344	31,294,437
2026-01-22	16.180	16.590	15.360	15.460	15.424	51,061,366
2026-01-21	15.920	16.460	15.630	16.140	16.103	63,597,891
2026-01-20	14.270	17.070	14.270	16.680	16.641	83,477,987
2026-01-19	14.210	14.580	14.090	14.340	14.307	30,259,638

← NewerPage 3 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.