China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.620	0.630	0.610	0.620	0.588	25,079,000
2024-08-08	0.620	0.620	0.610	0.610	0.578	15,882,000
2024-08-07	0.630	0.630	0.610	0.610	0.578	54,199,180
2024-08-06	0.630	0.630	0.610	0.620	0.588	41,056,121
2024-08-05	0.630	0.640	0.610	0.620	0.588	48,385,000
2024-08-02	0.620	0.640	0.620	0.630	0.597	36,209,000
2024-08-01	0.640	0.650	0.630	0.630	0.597	17,434,000
2024-07-31	0.620	0.650	0.610	0.640	0.607	49,717,473
2024-07-30	0.630	0.630	0.600	0.620	0.588	55,504,688
2024-07-29	0.630	0.630	0.620	0.620	0.588	26,361,000
2024-07-26	0.630	0.640	0.620	0.620	0.588	52,117,000
2024-07-25	0.650	0.650	0.620	0.630	0.597	123,828,602
2024-07-24	0.670	0.670	0.660	0.660	0.626	19,324,000
2024-07-23	0.670	0.680	0.660	0.660	0.626	21,214,000
2024-07-22	0.670	0.670	0.660	0.670	0.635	16,580,000
2024-07-19	0.680	0.680	0.660	0.670	0.635	39,806,000
2024-07-18	0.680	0.690	0.670	0.680	0.645	36,116,000
2024-07-17	0.680	0.700	0.680	0.680	0.645	29,297,740
2024-07-16	0.680	0.690	0.670	0.680	0.645	35,925,000
2024-07-15	0.680	0.690	0.670	0.670	0.635	19,271,000
2024-07-12	0.670	0.690	0.670	0.680	0.645	57,691,398
2024-07-11	0.660	0.680	0.660	0.670	0.635	43,925,578
2024-07-10	0.660	0.670	0.650	0.660	0.626	30,086,369
2024-07-09	0.660	0.680	0.650	0.660	0.626	55,684,000
2024-07-08	0.680	0.680	0.660	0.660	0.626	38,810,000
2024-07-05	0.680	0.690	0.670	0.680	0.645	45,727,000
2024-07-04	0.680	0.690	0.670	0.680	0.645	22,109,000
2024-07-03	0.670	0.690	0.660	0.680	0.645	47,157,941
2024-07-02	0.650	0.670	0.650	0.660	0.626	34,111,000
2024-06-28	0.660	0.670	0.640	0.650	0.616	78,240,602
2024-06-27	0.720	0.720	0.680	0.690	0.607	126,652,000
2024-06-26	0.710	0.730	0.710	0.720	0.633	36,467,922
2024-06-25	0.710	0.730	0.710	0.710	0.624	51,455,000
2024-06-24	0.720	0.730	0.700	0.710	0.624	72,785,000
2024-06-21	0.730	0.740	0.720	0.720	0.633	54,199,809
2024-06-20	0.740	0.750	0.730	0.730	0.642	25,631,000
2024-06-19	0.730	0.750	0.730	0.740	0.651	32,657,750
2024-06-18	0.740	0.740	0.720	0.730	0.642	41,451,473
2024-06-17	0.740	0.750	0.730	0.730	0.642	38,176,000
2024-06-14	0.740	0.750	0.730	0.740	0.651	46,931,500
2024-06-13	0.740	0.750	0.730	0.740	0.651	28,754,211
2024-06-12	0.740	0.740	0.730	0.730	0.642	31,451,279
2024-06-11	0.760	0.770	0.730	0.740	0.651	104,988,000
2024-06-07	0.760	0.780	0.760	0.770	0.677	72,490,273
2024-06-06	0.770	0.780	0.760	0.760	0.668	81,179,000
2024-06-05	0.800	0.800	0.770	0.770	0.677	89,796,109
2024-06-04	0.780	0.800	0.770	0.790	0.695	66,887,555
2024-06-03	0.770	0.790	0.760	0.780	0.686	224,538,406
2024-05-31	0.780	0.800	0.750	0.750	0.659	960,585,938
2024-05-30	0.810	0.810	0.760	0.770	0.677	126,428,094
2024-05-29	0.800	0.820	0.790	0.810	0.712	84,543,008
2024-05-28	0.810	0.820	0.800	0.810	0.712	61,842,000
2024-05-27	0.790	0.810	0.760	0.810	0.712	111,023,695
2024-05-24	0.790	0.790	0.770	0.790	0.695	101,088,602
2024-05-23	0.810	0.810	0.780	0.790	0.695	109,456,398
2024-05-22	0.800	0.820	0.790	0.810	0.712	97,616,703
2024-05-21	0.830	0.830	0.790	0.790	0.695	123,429,602
2024-05-20	0.820	0.840	0.790	0.830	0.730	173,081,594
2024-05-17	0.790	0.820	0.780	0.810	0.712	154,131,500
2024-05-16	0.760	0.810	0.750	0.780	0.686	181,873,500

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0322 HKD
2025-07-03	0.0262 HKD
2024-06-28	0.0502 HKD
2023-06-26	0.0544 HKD
2022-06-30	0.1111 HKD
2021-06-29	0.1250 HKD
2020-07-03	0.1124 HKD
2019-06-27	0.1082 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.