Hefei Chipmore Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.280 | 13.900 | 13.110 | 13.500 | 13.500 | 13,877,550 |
| 2026-10-19 | 13.260 | 13.450 | 12.610 | 13.210 | 13.210 | 15,300,729 |
| 2026-10-16 | 13.800 | 13.980 | 13.150 | 13.350 | 13.350 | 18,003,425 |
| 2026-10-15 | 13.800 | 14.030 | 13.300 | 13.480 | 13.480 | 17,070,942 |
| 2026-10-14 | 14.890 | 14.950 | 14.150 | 14.240 | 14.240 | 13,546,159 |
| 2026-10-13 | 14.400 | 15.070 | 13.830 | 14.900 | 14.900 | 19,865,859 |
| 2026-10-12 | 15.030 | 15.110 | 14.400 | 14.770 | 14.770 | 18,545,095 |
| 2026-10-09 | 15.490 | 15.880 | 14.180 | 15.230 | 15.230 | 25,913,256 |
| 2026-10-08 | 17.270 | 17.560 | 15.640 | 15.800 | 15.800 | 21,743,368 |
| 2026-09-30 | 18.300 | 18.330 | 17.170 | 17.180 | 17.180 | 15,979,495 |
| 2026-09-29 | 17.670 | 18.500 | 17.370 | 18.230 | 18.230 | 22,149,785 |
| 2026-09-28 | 19.110 | 19.280 | 17.370 | 17.670 | 17.670 | 25,476,778 |
| 2026-09-24 | 19.650 | 19.850 | 19.040 | 19.090 | 19.090 | 18,811,070 |
| 2026-09-23 | 19.890 | 20.170 | 19.700 | 19.810 | 19.810 | 18,080,265 |
| 2026-09-22 | 20.200 | 20.420 | 19.700 | 19.880 | 19.880 | 21,457,053 |
| 2026-09-21 | 19.800 | 20.250 | 19.610 | 19.810 | 19.810 | 22,716,312 |
Page 1 of 1 · 16 trading days
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.