Hefei Chipmore Technology Co. Ltd. A historical data

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

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
2026-09-18	19.500	20.200	19.330	19.470	19.470	24,805,238
2026-09-17	19.190	19.660	19.040	19.320	19.320	19,567,721
2026-09-16	18.090	19.660	17.850	19.230	19.230	33,071,510
2026-09-15	17.650	18.400	17.280	18.020	18.020	21,867,415
2026-09-14	16.370	17.860	15.930	17.460	17.460	23,796,298
2026-09-11	17.010	17.200	15.920	16.590	16.590	22,369,824
2026-09-10	17.530	17.880	17.190	17.260	17.260	15,159,328
2026-09-09	17.570	18.480	17.420	17.700	17.700	29,204,366
2026-09-08	17.080	18.080	16.940	17.420	17.420	26,152,666
2026-09-07	16.600	17.440	16.460	17.160	17.160	19,940,609
2026-09-04	17.300	18.340	16.250	16.410	16.410	24,049,708
2026-09-03	17.670	18.120	16.820	17.070	17.070	18,118,024
2026-09-02	17.040	17.660	16.510	17.540	17.540	19,210,018
2026-09-01	17.970	18.040	17.170	17.250	17.250	17,174,553
2026-08-31	17.570	18.440	17.420	17.980	17.980	18,529,124
2026-08-28	18.450	18.880	18.020	18.080	18.080	22,976,413
2026-08-27	17.100	18.610	16.960	18.460	18.460	28,489,946
2026-08-26	17.670	17.720	16.890	17.050	17.050	17,612,288
2026-08-25	17.800	17.980	16.800	17.510	17.510	21,240,607
2026-08-24	18.630	18.760	17.520	18.040	18.040	22,629,018
2026-08-21	18.400	19.270	18.350	18.520	18.520	19,347,655
2026-08-20	18.590	19.130	18.110	18.360	18.360	24,496,279
2026-08-19	19.600	19.960	17.800	18.140	18.140	47,379,807
2026-08-18	20.000	20.450	19.760	20.310	20.310	25,326,013
2026-08-17	19.450	20.290	19.120	20.030	20.030	35,800,094
2026-08-14	18.500	19.350	18.360	18.830	18.830	25,833,626
2026-08-13	18.280	19.050	18.020	18.230	18.230	22,846,885
2026-08-12	17.510	18.250	17.470	18.060	18.060	16,781,603
2026-08-11	17.510	17.990	17.200	17.480	17.480	15,047,179
2026-08-10	17.400	18.000	17.060	17.700	17.700	26,240,745
2026-08-07	15.740	18.070	15.640	17.380	17.380	34,205,660
2026-08-06	15.020	16.430	14.860	15.870	15.870	29,286,400
2026-08-05	14.500	15.590	14.480	15.280	15.280	27,292,084
2026-08-04	13.450	14.790	13.210	14.740	14.740	30,478,232
2026-08-03	13.600	14.190	13.000	13.310	13.310	26,354,705
2026-07-31	13.370	14.530	13.250	13.910	13.910	35,886,920
2026-07-30	13.110	13.290	12.370	12.490	12.490	23,056,913
2026-07-29	13.620	13.730	12.580	13.290	13.290	24,322,880
2026-07-28	14.000	14.550	13.360	13.520	13.520	26,504,161
2026-07-27	14.260	14.520	13.660	14.190	14.190	19,997,973
2026-07-24	14.180	14.620	13.880	14.280	14.280	23,531,238
2026-07-23	14.410	14.650	13.780	14.370	14.370	27,331,224
2026-07-22	14.070	15.100	13.900	14.330	14.330	40,580,773
2026-07-21	13.360	14.650	12.210	14.190	14.190	51,617,742

Page 1 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.