Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.590	11.680	11.540	11.640	11.569	5,268,927
2025-07-21	11.470	11.590	11.440	11.570	11.499	4,818,867
2025-07-18	11.460	11.550	11.430	11.470	11.400	4,736,337
2025-07-17	11.450	11.460	11.360	11.430	11.360	4,686,455
2025-07-16	11.340	11.480	11.320	11.390	11.320	3,974,595
2025-07-15	11.360	11.420	11.230	11.350	11.281	5,494,668
2025-07-14	11.360	11.400	11.300	11.330	11.261	4,121,765
2025-07-11	11.220	11.390	11.190	11.330	11.261	6,172,589
2025-07-10	11.150	11.320	11.140	11.240	11.171	4,471,271
2025-07-09	11.250	11.260	11.150	11.170	11.102	4,057,374
2025-07-08	11.080	11.270	11.050	11.240	11.171	5,780,310
2025-07-07	11.060	11.100	10.990	11.040	10.972	2,767,687
2025-07-04	11.200	11.210	11.040	11.080	11.012	5,757,057
2025-07-03	11.150	11.220	11.110	11.150	11.082	4,056,326
2025-07-02	11.310	11.320	11.100	11.150	11.082	5,368,574
2025-07-01	11.220	11.390	11.160	11.270	11.201	6,129,688
2025-06-30	11.260	11.330	11.190	11.230	11.161	5,258,955
2025-06-27	11.090	11.270	11.090	11.170	11.102	6,076,067
2025-06-26	11.110	11.250	11.040	11.050	10.982	5,919,495
2025-06-25	11.040	11.160	10.940	11.130	11.062	7,274,931
2025-06-24	10.900	11.040	10.880	11.020	10.953	5,266,798
2025-06-23	10.730	10.980	10.700	10.880	10.813	4,079,515
2025-06-20	10.820	10.930	10.740	10.800	10.734	5,162,064
2025-06-19	10.950	11.000	10.710	10.770	10.704	6,070,149
2025-06-18	10.650	10.850	10.610	10.770	10.704	5,071,403
2025-06-17	10.520	10.620	10.460	10.610	10.545	3,736,656
2025-06-16	10.460	10.530	10.410	10.510	10.446	2,946,492
2025-06-13	10.660	10.730	10.410	10.460	10.396	5,567,025
2025-06-12	10.720	10.820	10.680	10.740	10.625	2,939,755
2025-06-11	10.790	10.860	10.700	10.760	10.644	2,925,427
2025-06-10	11.000	11.010	10.680	10.740	10.625	5,253,309
2025-06-09	10.890	11.030	10.890	10.970	10.852	3,370,517
2025-06-06	10.910	10.980	10.840	10.890	10.773	3,324,841
2025-06-05	10.800	10.950	10.780	10.910	10.793	3,413,348
2025-06-04	10.670	10.870	10.650	10.830	10.714	3,673,474
2025-06-03	10.620	10.760	10.620	10.690	10.575	4,215,137
2025-05-30	10.880	10.910	10.670	10.690	10.575	4,062,093
2025-05-29	10.810	10.920	10.750	10.900	10.783	5,723,204
2025-05-28	10.980	10.980	10.700	10.750	10.634	4,821,151
2025-05-27	10.950	11.030	10.880	10.940	10.822	3,517,812
2025-05-26	11.010	11.110	10.960	11.020	10.902	3,050,920
2025-05-23	11.150	11.210	10.980	10.980	10.862	3,967,274
2025-05-22	11.120	11.330	11.120	11.160	11.040	3,366,189
2025-05-21	11.300	11.350	11.150	11.200	11.080	3,887,816
2025-05-20	11.300	11.380	11.230	11.320	11.198	3,700,733
2025-05-19	11.230	11.310	11.110	11.290	11.169	3,485,944
2025-05-16	11.250	11.320	11.230	11.230	11.109	3,399,174
2025-05-15	11.430	11.450	11.260	11.260	11.139	3,375,178
2025-05-14	11.400	11.520	11.290	11.450	11.327	5,274,535
2025-05-13	11.520	11.620	11.360	11.400	11.277	6,601,524
2025-05-12	11.330	11.550	11.320	11.390	11.268	5,599,010
2025-05-09	11.440	11.500	11.240	11.250	11.129	5,442,183
2025-05-08	11.380	11.520	11.340	11.480	11.357	5,114,571
2025-05-07	11.470	11.580	11.330	11.410	11.287	8,991,936
2025-05-06	11.150	11.360	11.150	11.340	11.218	7,682,284
2025-04-30	11.080	11.140	10.780	11.070	10.951	9,167,439
2025-04-29	11.080	11.300	11.080	11.220	11.099	3,316,796
2025-04-28	11.280	11.300	11.050	11.120	11.000	3,509,752
2025-04-25	11.250	11.400	11.210	11.270	11.149	4,135,060
2025-04-24	11.440	11.450	11.150	11.260	11.139	4,405,888

← NewerPage 6 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.