Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.380	14.150	13.380	14.140	14.107	32,178,955
2026-01-15	13.190	13.400	13.010	13.380	13.349	14,179,127
2026-01-14	13.180	13.440	12.980	13.140	13.110	17,796,308
2026-01-13	13.500	13.540	13.120	13.170	13.140	15,200,319
2026-01-12	13.500	13.500	13.330	13.480	13.449	15,605,886
2026-01-09	13.250	13.450	13.210	13.410	13.379	12,408,776
2026-01-08	13.140	13.410	13.130	13.330	13.299	10,664,428
2026-01-07	13.090	13.420	13.040	13.230	13.199	16,678,122
2026-01-06	12.900	13.070	12.800	13.010	12.980	10,640,098
2026-01-05	12.630	12.890	12.630	12.860	12.830	10,355,176
2025-12-31	12.640	12.840	12.510	12.610	12.581	8,138,259
2025-12-30	12.570	12.760	12.570	12.620	12.591	6,596,189
2025-12-29	12.750	12.800	12.600	12.640	12.611	7,904,681
2025-12-26	12.860	12.930	12.740	12.750	12.720	7,663,109
2025-12-25	12.880	12.910	12.720	12.870	12.840	7,312,307
2025-12-24	12.760	12.950	12.710	12.900	12.870	8,516,168
2025-12-23	12.740	12.960	12.610	12.760	12.730	9,475,485
2025-12-22	12.550	12.810	12.530	12.740	12.711	8,633,363
2025-12-19	12.550	12.630	12.470	12.470	12.441	6,204,327
2025-12-18	12.410	12.600	12.400	12.480	12.451	6,043,882
2025-12-17	12.380	12.560	12.190	12.520	12.491	7,984,978
2025-12-16	12.710	12.740	12.300	12.340	12.311	8,471,467
2025-12-15	12.710	12.850	12.600	12.760	12.730	6,644,809
2025-12-12	12.490	12.760	12.390	12.730	12.701	9,931,256
2025-12-11	12.750	12.850	12.480	12.480	12.451	9,602,478
2025-12-10	12.830	12.880	12.590	12.800	12.770	5,909,734
2025-12-09	12.910	12.960	12.810	12.820	12.790	6,983,584
2025-12-08	12.800	13.050	12.770	12.970	12.940	9,474,530
2025-12-05	12.950	12.950	12.660	12.770	12.740	11,961,131
2025-12-04	12.770	12.960	12.650	12.870	12.840	5,309,214
2025-12-03	12.880	12.930	12.740	12.790	12.760	5,149,184
2025-12-02	13.100	13.130	12.860	12.910	12.880	5,910,865
2025-12-01	12.930	13.110	12.850	13.100	13.070	7,859,505
2025-11-28	12.600	12.950	12.580	12.920	12.890	8,398,548
2025-11-27	12.470	12.800	12.450	12.610	12.581	7,964,112
2025-11-26	12.520	12.670	12.460	12.470	12.441	5,655,029
2025-11-25	12.490	12.720	12.490	12.520	12.491	7,251,351
2025-11-24	12.270	12.500	12.270	12.430	12.401	7,150,280
2025-11-21	12.810	12.940	12.190	12.220	12.192	12,777,034
2025-11-20	13.100	13.140	12.890	12.900	12.870	7,718,137
2025-11-19	13.050	13.130	12.860	13.020	12.990	9,409,852
2025-11-18	13.030	13.140	12.960	13.010	12.980	7,921,614
2025-11-17	13.150	13.280	13.060	13.080	13.050	7,336,842
2025-11-14	13.360	13.360	13.180	13.180	13.149	10,320,517
2025-11-13	13.370	13.590	13.330	13.410	13.379	10,834,495
2025-11-12	13.620	13.660	13.280	13.370	13.339	13,197,369
2025-11-11	13.640	14.010	13.610	13.650	13.618	18,337,026
2025-11-10	13.680	13.800	13.470	13.590	13.559	11,508,237
2025-11-07	13.600	13.810	13.400	13.650	13.618	13,520,511
2025-11-06	13.460	13.740	13.390	13.720	13.688	12,806,344
2025-11-05	13.470	13.510	13.190	13.360	13.329	12,731,652
2025-11-04	13.800	13.850	13.490	13.600	13.569	13,462,574
2025-11-03	14.080	14.090	13.520	13.790	13.758	28,289,309
2025-10-31	14.610	14.830	14.450	14.630	14.596	35,656,552
2025-10-30	14.200	14.980	14.200	14.590	14.556	47,745,369
2025-10-29	13.520	13.770	13.500	13.730	13.698	12,159,830
2025-10-28	13.610	13.780	13.440	13.550	13.519	12,216,075
2025-10-27	13.670	13.860	13.420	13.720	13.688	16,408,929
2025-10-24	13.130	13.550	13.130	13.550	13.519	16,773,862
2025-10-23	13.030	13.100	12.720	13.070	13.040	10,163,440

← NewerPage 4 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.