Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.410	11.550	11.350	11.430	11.307	4,642,932
2025-04-22	11.240	11.380	11.140	11.360	11.238	5,667,030
2025-04-21	11.070	11.270	11.000	11.240	11.119	4,228,679
2025-04-18	11.120	11.140	10.960	11.060	10.941	4,700,909
2025-04-17	11.050	11.330	11.010	11.110	10.991	5,527,418
2025-04-16	11.130	11.270	10.870	11.160	11.040	5,779,207
2025-04-15	11.350	11.360	11.110	11.190	11.070	7,115,316
2025-04-14	11.600	11.650	11.320	11.350	11.228	8,223,868
2025-04-11	10.970	11.660	10.920	11.370	11.248	13,841,598
2025-04-10	10.940	11.290	10.880	11.020	10.902	11,399,043
2025-04-09	10.390	10.960	9.990	10.710	10.595	14,871,619
2025-04-08	10.150	10.970	10.150	10.630	10.516	13,892,458
2025-04-07	11.360	11.750	9.810	10.110	10.001	16,503,175
2025-04-03	12.170	12.390	12.100	12.170	12.039	6,675,870
2025-04-02	12.240	12.400	12.210	12.260	12.128	4,060,397
2025-04-01	12.540	12.540	12.190	12.240	12.108	8,139,215
2025-03-31	12.310	12.540	12.160	12.410	12.277	7,131,713
2025-03-28	12.580	12.740	12.300	12.320	12.188	5,351,503
2025-03-27	12.440	12.740	12.190	12.560	12.425	8,432,097
2025-03-26	12.260	12.700	12.230	12.430	12.296	7,236,473
2025-03-25	12.370	12.420	12.170	12.280	12.148	5,582,409
2025-03-24	12.460	12.550	12.110	12.380	12.247	8,727,841
2025-03-21	12.800	12.870	12.450	12.490	12.356	8,788,491
2025-03-20	12.890	12.980	12.780	12.850	12.712	6,222,676
2025-03-19	13.050	13.140	12.830	12.880	12.742	8,154,132
2025-03-18	13.080	13.300	13.030	13.090	12.949	7,735,182
2025-03-17	13.160	13.250	13.060	13.090	12.949	10,999,306
2025-03-14	12.710	13.050	12.630	13.000	12.860	12,111,152
2025-03-13	13.030	13.170	12.600	12.720	12.583	12,618,657
2025-03-12	13.330	13.330	12.990	13.030	12.890	15,373,581
2025-03-11	12.800	13.340	12.730	13.230	13.088	17,886,650
2025-03-10	12.980	13.120	12.770	12.900	12.761	14,455,562
2025-03-07	12.560	13.300	12.390	12.950	12.811	30,303,494
2025-03-06	12.400	12.640	12.350	12.510	12.376	15,323,845
2025-03-05	12.350	12.540	12.180	12.360	12.227	11,421,471
2025-03-04	11.990	12.410	11.940	12.320	12.188	14,011,974
2025-03-03	12.390	12.410	12.030	12.100	11.970	13,445,788
2025-02-28	12.660	12.730	12.200	12.350	12.217	16,739,040
2025-02-27	12.630	12.830	12.370	12.700	12.563	17,135,947
2025-02-26	12.320	12.560	12.220	12.540	12.405	15,215,306
2025-02-25	12.180	12.520	12.110	12.320	12.188	13,861,845
2025-02-24	12.180	12.440	12.020	12.360	12.227	16,477,087
2025-02-21	11.810	12.190	11.720	12.140	12.009	16,492,919
2025-02-20	11.770	11.860	11.650	11.780	11.653	10,816,763
2025-02-19	11.410	11.810	11.380	11.730	11.604	12,943,741
2025-02-18	11.810	11.850	11.340	11.410	11.287	10,171,911
2025-02-17	11.700	11.910	11.670	11.760	11.634	10,093,260
2025-02-14	11.720	11.820	11.580	11.670	11.545	10,328,495
2025-02-13	12.130	12.130	11.730	11.780	11.653	10,314,476
2025-02-12	11.820	12.140	11.770	12.100	11.970	14,370,452
2025-02-11	12.030	12.050	11.680	11.850	11.723	11,103,457
2025-02-10	12.050	12.130	11.870	12.060	11.930	9,896,955
2025-02-07	11.860	12.200	11.760	11.980	11.851	11,887,761
2025-02-06	11.400	11.930	11.320	11.870	11.742	10,406,106
2025-02-05	11.400	11.620	11.370	11.440	11.317	8,540,074
2025-01-27	11.670	11.740	11.200	11.200	11.080	8,603,731
2025-01-24	11.530	11.710	11.450	11.680	11.554	6,722,093
2025-01-23	11.530	11.850	11.490	11.490	11.366	8,065,371
2025-01-22	11.610	11.650	11.350	11.440	11.317	6,430,869
2025-01-21	11.580	11.650	11.440	11.610	11.485	5,980,909

← NewerPage 7 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.