Hefei Chipmore Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.900 | 12.930 | 12.660 | 12.850 | 12.663 | 12,077,582 |
| 2024-10-25 | 12.720 | 12.980 | 12.670 | 12.830 | 12.644 | 11,459,078 |
| 2024-10-24 | 12.650 | 12.840 | 12.480 | 12.720 | 12.535 | 10,841,954 |
| 2024-10-23 | 12.700 | 13.020 | 12.600 | 12.720 | 12.535 | 14,344,399 |
| 2024-10-22 | 12.880 | 13.070 | 12.620 | 12.820 | 12.634 | 16,276,319 |
| 2024-10-21 | 12.890 | 13.590 | 12.570 | 13.030 | 12.841 | 33,316,617 |
| 2024-10-18 | 11.660 | 13.000 | 11.580 | 12.700 | 12.516 | 29,237,807 |
| 2024-10-17 | 11.560 | 12.490 | 11.520 | 11.550 | 11.382 | 18,486,431 |
| 2024-10-16 | 11.680 | 12.140 | 11.680 | 11.890 | 11.717 | 11,086,165 |
| 2024-10-15 | 11.880 | 12.410 | 11.830 | 11.980 | 11.806 | 15,766,053 |
| 2024-10-14 | 11.700 | 12.080 | 11.240 | 12.000 | 11.826 | 16,375,578 |
| 2024-10-11 | 12.460 | 12.530 | 11.410 | 11.610 | 11.441 | 20,785,316 |
| 2024-10-10 | 13.060 | 13.280 | 12.390 | 12.490 | 12.309 | 22,040,136 |
| 2024-10-09 | 13.430 | 14.450 | 12.760 | 13.030 | 12.841 | 41,882,772 |
| 2024-10-08 | 13.940 | 13.940 | 12.880 | 13.940 | 13.738 | 42,180,537 |
| 2024-09-30 | 10.380 | 11.640 | 10.160 | 11.620 | 11.451 | 24,952,574 |
| 2024-09-27 | 9.280 | 9.720 | 9.280 | 9.710 | 9.569 | 6,010,497 |
| 2024-09-26 | 8.770 | 9.170 | 8.730 | 9.160 | 9.027 | 8,370,020 |
| 2024-09-25 | 8.800 | 9.040 | 8.740 | 8.770 | 8.643 | 9,101,507 |
| 2024-09-24 | 8.370 | 8.720 | 8.290 | 8.720 | 8.593 | 7,827,853 |
| 2024-09-23 | 8.340 | 8.460 | 8.260 | 8.300 | 8.180 | 3,262,735 |
| 2024-09-20 | 8.470 | 8.520 | 8.310 | 8.340 | 8.219 | 5,085,643 |
| 2024-09-19 | 8.420 | 8.580 | 8.320 | 8.470 | 8.347 | 4,202,717 |
| 2024-09-18 | 8.440 | 8.480 | 8.230 | 8.330 | 8.209 | 3,409,080 |
| 2024-09-13 | 8.540 | 8.580 | 8.370 | 8.370 | 8.249 | 4,019,966 |
| 2024-09-12 | 8.690 | 8.730 | 8.560 | 8.580 | 8.455 | 3,268,061 |
| 2024-09-11 | 8.530 | 8.660 | 8.520 | 8.610 | 8.485 | 3,009,087 |
| 2024-09-10 | 8.570 | 8.650 | 8.370 | 8.590 | 8.465 | 4,921,962 |
| 2024-09-09 | 8.480 | 8.650 | 8.480 | 8.530 | 8.406 | 3,330,272 |
| 2024-09-06 | 8.930 | 8.930 | 8.570 | 8.600 | 8.475 | 5,688,484 |
| 2024-09-05 | 8.850 | 9.010 | 8.830 | 8.930 | 8.800 | 3,657,656 |
| 2024-09-04 | 8.870 | 8.930 | 8.730 | 8.850 | 8.722 | 4,260,603 |
| 2024-09-03 | 8.960 | 9.090 | 8.870 | 8.900 | 8.771 | 6,258,733 |
| 2024-09-02 | 9.420 | 9.450 | 8.900 | 8.920 | 8.791 | 7,500,303 |
| 2024-08-30 | 9.100 | 9.470 | 9.100 | 9.330 | 9.195 | 7,702,382 |
| 2024-08-29 | 8.880 | 9.180 | 8.880 | 9.130 | 8.997 | 4,870,625 |
| 2024-08-28 | 8.930 | 9.030 | 8.810 | 8.940 | 8.810 | 3,505,919 |
| 2024-08-27 | 8.990 | 9.040 | 8.890 | 8.910 | 8.781 | 3,148,827 |
| 2024-08-26 | 9.030 | 9.160 | 8.920 | 9.040 | 8.909 | 4,251,172 |
| 2024-08-23 | 8.880 | 9.050 | 8.850 | 8.990 | 8.860 | 4,141,564 |
| 2024-08-22 | 8.970 | 9.010 | 8.800 | 8.900 | 8.771 | 5,769,348 |
| 2024-08-21 | 9.090 | 9.150 | 8.930 | 8.940 | 8.810 | 5,024,053 |
| 2024-08-20 | 9.270 | 9.270 | 8.960 | 9.060 | 8.928 | 6,987,232 |
| 2024-08-19 | 9.490 | 9.540 | 9.260 | 9.270 | 9.135 | 8,434,164 |
| 2024-08-16 | 9.490 | 9.680 | 9.290 | 9.520 | 9.382 | 10,721,580 |
| 2024-08-15 | 9.700 | 9.760 | 9.270 | 9.450 | 9.313 | 15,510,186 |
| 2024-08-14 | 10.050 | 10.080 | 9.950 | 9.980 | 9.835 | 4,426,091 |
| 2024-08-13 | 9.870 | 10.050 | 9.870 | 10.010 | 9.865 | 4,349,480 |
| 2024-08-12 | 9.910 | 9.970 | 9.720 | 9.840 | 9.697 | 3,958,994 |
| 2024-08-09 | 10.010 | 10.120 | 9.850 | 9.910 | 9.766 | 4,311,331 |
| 2024-08-08 | 9.710 | 10.090 | 9.670 | 9.920 | 9.776 | 7,380,534 |
| 2024-08-07 | 9.930 | 10.000 | 9.710 | 9.790 | 9.648 | 5,783,593 |
| 2024-08-06 | 9.990 | 10.070 | 9.810 | 10.000 | 9.855 | 4,075,369 |
| 2024-08-05 | 10.200 | 10.370 | 9.780 | 9.790 | 9.648 | 8,397,361 |
| 2024-08-02 | 10.620 | 10.730 | 10.320 | 10.340 | 10.190 | 6,190,949 |
| 2024-08-01 | 10.700 | 10.920 | 10.630 | 10.750 | 10.594 | 5,957,952 |
| 2024-07-31 | 10.080 | 10.790 | 9.990 | 10.720 | 10.564 | 10,481,339 |
| 2024-07-30 | 10.000 | 10.140 | 9.810 | 10.060 | 9.914 | 5,661,622 |
| 2024-07-29 | 9.880 | 10.190 | 9.750 | 10.030 | 9.884 | 8,898,179 |
| 2024-07-26 | 10.090 | 10.180 | 9.730 | 9.850 | 9.707 | 12,475,691 |
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.