Hefei Chipmore Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.580	11.650	11.440	11.610	11.485	5,980,909
2025-01-20	11.580	11.770	11.500	11.520	11.396	7,637,666
2025-01-17	11.100	11.560	11.100	11.440	11.317	8,881,176
2025-01-16	11.330	11.590	11.060	11.160	11.040	8,683,699
2025-01-15	11.390	11.390	11.150	11.240	11.119	7,028,909
2025-01-14	10.860	11.430	10.770	11.410	11.287	8,418,285
2025-01-13	10.650	10.850	10.460	10.820	10.704	6,430,763
2025-01-10	11.060	11.270	10.720	10.750	10.634	7,139,806
2025-01-09	11.000	11.330	10.920	11.050	10.931	7,005,519
2025-01-08	11.250	11.250	10.660	11.070	10.951	11,120,057
2025-01-07	11.200	11.380	11.070	11.300	11.179	8,149,048
2025-01-06	11.470	11.570	11.080	11.180	11.060	6,673,118
2025-01-03	11.740	11.860	11.390	11.450	11.327	7,608,666
2025-01-02	12.110	12.250	11.550	11.680	11.554	8,509,517
2024-12-31	12.970	12.990	12.130	12.130	12.000	11,913,644
2024-12-30	13.070	13.190	12.760	12.890	12.751	10,323,450
2024-12-27	13.390	13.570	13.150	13.190	13.048	11,625,994
2024-12-26	13.100	13.680	13.090	13.420	13.276	11,554,415
2024-12-25	13.330	13.350	12.900	13.110	12.969	8,275,514
2024-12-24	13.350	13.460	13.080	13.290	13.147	9,489,683
2024-12-23	13.660	13.660	13.120	13.150	13.009	10,707,902
2024-12-20	13.120	13.880	13.030	13.540	13.394	14,372,971
2024-12-19	13.000	13.310	12.840	13.160	13.019	9,176,103
2024-12-18	12.960	13.330	12.720	13.160	13.019	10,180,301
2024-12-17	12.990	13.010	12.750	12.820	12.682	10,435,155
2024-12-16	13.610	13.740	12.850	12.890	12.751	17,944,058
2024-12-13	13.730	14.280	13.510	13.510	13.365	31,931,640
2024-12-12	13.770	13.950	13.570	13.860	13.711	15,380,499
2024-12-11	13.410	13.880	13.370	13.750	13.602	16,573,313
2024-12-10	13.820	13.950	13.360	13.370	13.226	14,167,411
2024-12-09	13.260	13.500	13.090	13.370	13.226	11,246,363
2024-12-06	13.050	13.350	12.830	13.260	13.117	12,209,128
2024-12-05	12.890	13.270	12.880	13.050	12.910	10,690,929
2024-12-04	13.500	13.580	12.990	13.030	12.890	11,709,254
2024-12-03	13.240	13.330	12.910	13.140	12.999	10,101,558
2024-12-02	12.800	13.210	12.680	13.170	13.028	12,896,760
2024-11-29	12.520	12.920	12.340	12.690	12.554	11,181,420
2024-11-28	12.600	12.910	12.460	12.570	12.435	10,234,956
2024-11-27	12.300	12.630	12.040	12.600	12.465	10,456,840
2024-11-26	12.700	12.830	12.320	12.380	12.247	7,360,465
2024-11-25	12.440	12.700	12.250	12.670	12.534	7,954,770
2024-11-22	13.100	13.190	12.380	12.410	12.277	11,104,240
2024-11-21	13.170	13.350	12.960	13.130	12.939	10,344,220
2024-11-20	13.090	13.290	12.980	13.230	13.038	11,787,094
2024-11-19	12.400	13.220	12.310	13.150	12.959	15,107,287
2024-11-18	12.810	12.960	12.140	12.270	12.092	14,959,303
2024-11-15	13.340	13.560	12.800	12.820	12.634	14,158,670
2024-11-14	14.000	14.060	13.360	13.420	13.225	12,693,705
2024-11-13	14.190	14.240	13.650	14.060	13.856	16,175,437
2024-11-12	14.920	15.000	13.980	14.190	13.984	26,267,543
2024-11-11	13.610	14.590	13.610	14.440	14.230	33,287,582
2024-11-08	13.250	13.770	13.050	13.330	13.136	23,740,682
2024-11-07	12.660	13.070	12.590	13.040	12.851	12,942,339
2024-11-06	12.970	13.140	12.600	12.780	12.594	14,555,594
2024-11-05	12.180	12.790	12.160	12.780	12.594	13,521,956
2024-11-04	11.900	12.320	11.900	12.230	12.052	7,146,482
2024-11-01	12.730	12.760	11.960	11.970	11.796	15,765,113
2024-10-31	12.390	12.880	12.240	12.770	12.585	16,792,993
2024-10-30	12.590	12.690	12.100	12.360	12.181	12,396,862
2024-10-29	12.890	13.100	12.620	12.630	12.447	18,347,364

← NewerPage 8 of 15 · 849 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.