China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.780	0.790	0.760	0.760	0.668	100,920,602
2024-05-13	0.770	0.790	0.750	0.780	0.686	100,736,898
2024-05-10	0.740	0.780	0.740	0.770	0.677	169,109,500
2024-05-09	0.710	0.740	0.710	0.730	0.642	86,510,477
2024-05-08	0.730	0.730	0.700	0.710	0.624	80,520,359
2024-05-07	0.730	0.740	0.720	0.730	0.642	35,318,000
2024-05-06	0.730	0.740	0.720	0.730	0.642	70,753,477
2024-05-03	0.730	0.750	0.720	0.730	0.642	46,508,688
2024-05-02	0.710	0.730	0.690	0.730	0.642	34,928,992
2024-04-30	0.730	0.730	0.700	0.710	0.624	89,753,922
2024-04-29	0.700	0.740	0.700	0.730	0.642	109,641,203
2024-04-26	0.670	0.710	0.670	0.700	0.615	94,711,211
2024-04-25	0.680	0.690	0.670	0.670	0.589	64,590,102
2024-04-24	0.670	0.690	0.660	0.680	0.598	56,960,762
2024-04-23	0.670	0.680	0.660	0.670	0.589	54,342,000
2024-04-22	0.660	0.670	0.650	0.670	0.589	37,928,000
2024-04-19	0.640	0.650	0.630	0.650	0.571	46,862,312
2024-04-18	0.630	0.660	0.630	0.640	0.563	75,034,484
2024-04-17	0.630	0.640	0.630	0.630	0.554	49,778,000
2024-04-16	0.640	0.640	0.630	0.630	0.554	47,193,207
2024-04-15	0.640	0.650	0.630	0.640	0.563	51,265,281
2024-04-12	0.660	0.660	0.640	0.640	0.563	43,485,680
2024-04-11	0.650	0.670	0.640	0.660	0.580	46,547,059
2024-04-10	0.660	0.670	0.650	0.650	0.571	62,877,289
2024-04-09	0.660	0.670	0.660	0.660	0.580	37,759,379
2024-04-08	0.640	0.670	0.640	0.660	0.580	52,957,000
2024-04-05	0.660	0.670	0.630	0.640	0.563	34,045,609
2024-04-03	0.660	0.670	0.660	0.660	0.580	49,007,000
2024-04-02	0.660	0.670	0.660	0.660	0.580	38,251,406
2024-03-28	0.660	0.670	0.650	0.650	0.571	83,872,031
2024-03-27	0.680	0.690	0.660	0.660	0.580	95,930,867
2024-03-26	0.700	0.700	0.670	0.670	0.589	80,673,047
2024-03-25	0.690	0.710	0.690	0.690	0.607	62,133,000
2024-03-22	0.710	0.720	0.690	0.690	0.607	73,323,391
2024-03-21	0.710	0.720	0.700	0.710	0.624	33,152,270
2024-03-20	0.710	0.720	0.700	0.700	0.615	30,780,131
2024-03-19	0.720	0.720	0.710	0.710	0.624	42,651,422
2024-03-18	0.720	0.730	0.710	0.720	0.633	77,985,531
2024-03-15	0.730	0.740	0.710	0.710	0.624	165,756,797
2024-03-14	0.740	0.750	0.730	0.740	0.651	26,357,000
2024-03-13	0.760	0.760	0.740	0.740	0.651	50,529,000
2024-03-12	0.740	0.770	0.730	0.750	0.659	89,821,555
2024-03-11	0.740	0.750	0.730	0.740	0.651	20,544,820
2024-03-08	0.730	0.740	0.720	0.740	0.651	28,282,000
2024-03-07	0.730	0.740	0.720	0.720	0.633	46,228,762
2024-03-06	0.730	0.740	0.720	0.720	0.633	59,281,000
2024-03-05	0.730	0.750	0.720	0.730	0.642	42,343,207
2024-03-04	0.760	0.760	0.730	0.730	0.642	71,308,000
2024-03-01	0.760	0.770	0.740	0.760	0.668	53,871,039
2024-02-29	0.750	0.780	0.750	0.750	0.659	58,975,000
2024-02-28	0.780	0.780	0.750	0.750	0.659	47,358,000
2024-02-27	0.780	0.790	0.770	0.780	0.686	30,263,070
2024-02-26	0.790	0.800	0.780	0.780	0.686	27,448,449
2024-02-23	0.810	0.820	0.790	0.790	0.695	31,302,660
2024-02-22	0.800	0.810	0.780	0.800	0.703	41,426,301
2024-02-21	0.770	0.810	0.770	0.800	0.703	79,068,000
2024-02-20	0.760	0.780	0.750	0.770	0.677	23,565,301
2024-02-19	0.760	0.770	0.750	0.760	0.668	15,310,000
2024-02-16	0.720	0.790	0.720	0.780	0.686	21,965,000
2024-02-15	0.730	0.740	0.720	0.720	0.633	5,970,915

← NewerPage 11 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.