Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.000	13.200	12.880	13.090	13.060	10,203,548
2025-10-21	12.970	13.220	12.900	13.100	13.020	11,709,291
2025-10-20	13.130	13.230	12.770	12.900	12.821	11,961,705
2025-10-17	13.440	13.530	12.840	12.890	12.811	15,875,373
2025-10-16	13.560	13.770	13.390	13.480	13.397	14,487,320
2025-10-15	13.360	13.680	13.350	13.540	13.457	14,439,114
2025-10-14	14.050	14.100	13.290	13.350	13.268	24,996,916
2025-10-13	13.510	14.000	13.480	13.930	13.845	23,658,251
2025-10-10	14.520	14.690	13.930	14.020	13.934	29,807,266
2025-10-09	14.550	15.040	14.140	14.780	14.689	45,146,440
2025-09-30	14.890	14.990	14.390	14.460	14.371	32,556,402
2025-09-29	13.530	15.300	13.530	14.630	14.540	58,136,144
2025-09-26	13.070	13.800	12.960	13.400	13.318	33,446,814
2025-09-25	13.080	13.350	13.000	13.070	12.990	26,689,356
2025-09-24	12.570	13.260	12.510	13.030	12.950	33,212,093
2025-09-23	12.350	12.670	11.990	12.620	12.543	28,406,676
2025-09-22	12.450	12.540	12.280	12.420	12.344	13,815,808
2025-09-19	12.560	12.780	12.340	12.400	12.324	18,226,469
2025-09-18	12.310	13.230	12.280	12.600	12.523	37,844,878
2025-09-17	12.170	12.390	12.050	12.330	12.255	12,835,789
2025-09-16	12.090	12.220	11.990	12.180	12.105	11,558,734
2025-09-15	12.510	12.530	12.070	12.090	12.016	14,597,297
2025-09-12	11.830	12.470	11.780	12.240	12.165	24,201,940
2025-09-11	11.480	11.830	11.390	11.820	11.748	15,520,680
2025-09-10	11.550	11.660	11.460	11.470	11.400	8,880,145
2025-09-09	11.780	11.790	11.460	11.520	11.449	10,748,453
2025-09-08	11.850	11.850	11.630	11.820	11.748	11,749,550
2025-09-05	11.640	11.920	11.500	11.890	11.817	15,252,596
2025-09-04	11.900	12.040	11.440	11.630	11.559	16,812,857
2025-09-03	12.020	12.230	11.810	11.870	11.797	14,779,360
2025-09-02	12.350	12.440	11.810	11.960	11.887	22,072,686
2025-09-01	12.470	12.750	12.280	12.440	12.364	17,574,097
2025-08-29	12.710	12.720	12.310	12.400	12.324	17,270,527
2025-08-28	12.170	12.620	12.170	12.620	12.543	22,674,396
2025-08-27	12.480	12.780	12.220	12.240	12.165	21,072,789
2025-08-26	12.580	12.640	12.450	12.470	12.394	14,383,511
2025-08-25	12.600	12.950	12.420	12.580	12.503	24,588,213
2025-08-22	12.280	12.600	12.260	12.550	12.473	24,214,313
2025-08-21	12.400	12.500	12.150	12.300	12.225	15,205,007
2025-08-20	12.110	12.370	12.000	12.370	12.294	16,550,717
2025-08-19	12.130	12.270	12.040	12.150	12.076	13,018,741
2025-08-18	12.170	12.300	12.080	12.120	12.046	20,050,385
2025-08-15	11.900	12.190	11.900	12.130	12.056	13,538,021
2025-08-14	12.140	12.230	11.850	11.930	11.857	14,575,985
2025-08-13	11.900	12.400	11.870	12.130	12.056	18,100,435
2025-08-12	11.750	12.010	11.700	11.920	11.847	12,015,624
2025-08-11	11.510	11.850	11.500	11.780	11.708	9,927,616
2025-08-08	11.600	11.640	11.440	11.530	11.459	7,875,450
2025-08-07	11.550	11.830	11.520	11.650	11.579	12,440,198
2025-08-06	11.440	11.630	11.380	11.590	11.519	8,637,208
2025-08-05	11.400	11.510	11.380	11.460	11.390	6,064,025
2025-08-04	11.180	11.400	11.140	11.390	11.320	8,269,357
2025-08-01	11.320	11.430	11.180	11.230	11.161	9,204,802
2025-07-31	11.420	11.620	11.300	11.340	11.271	10,848,949
2025-07-30	11.600	11.680	11.360	11.460	11.390	11,808,994
2025-07-29	11.740	11.810	11.600	11.620	11.549	12,308,135
2025-07-28	11.660	11.820	11.600	11.780	11.708	8,087,775
2025-07-25	11.820	11.860	11.600	11.650	11.579	11,524,848
2025-07-24	11.600	11.820	11.590	11.810	11.738	5,584,134
2025-07-23	11.620	11.720	11.580	11.600	11.529	6,040,154

← NewerPage 5 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.