China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.970	0.980	0.960	0.970	0.970	30,714,111
2026-07-24	0.980	0.990	0.960	0.960	0.960	35,611,312
2026-07-23	0.980	1.010	0.970	0.990	0.990	44,468,406
2026-07-22	0.980	1.000	0.970	0.980	0.980	44,886,898
2026-07-21	0.970	0.990	0.960	0.980	0.980	44,713,281
2026-07-20	0.960	0.970	0.950	0.970	0.970	23,390,340
2026-07-17	0.980	0.980	0.940	0.950	0.950	75,397,422
2026-07-16	0.970	0.990	0.960	0.970	0.970	34,370,855
2026-07-15	0.950	0.980	0.950	0.960	0.960	51,269,000
2026-07-14	0.940	0.950	0.930	0.950	0.950	29,665,000
2026-07-13	0.940	0.950	0.930	0.940	0.940	26,878,896
2026-07-10	0.950	0.970	0.940	0.940	0.940	43,116,793
2026-07-09	0.960	0.960	0.940	0.950	0.950	32,327,000
2026-07-08	0.930	0.960	0.930	0.950	0.950	25,078,000
2026-07-07	0.950	0.960	0.930	0.930	0.930	32,609,088
2026-07-06	0.980	0.990	0.950	0.950	0.950	36,072,000
2026-07-03	0.940	0.980	0.940	0.980	0.980	40,738,000
2026-07-02	0.950	0.980	0.950	0.970	0.938	62,401,000
2026-06-30	0.950	0.960	0.920	0.930	0.899	85,656,508
2026-06-29	0.960	0.970	0.940	0.950	0.919	73,851,000
2026-06-26	0.980	0.990	0.940	0.960	0.928	112,704,664
2026-06-25	1.000	1.010	0.970	0.990	0.957	120,654,000
2026-06-24	1.030	1.040	1.000	1.000	0.967	73,699,406
2026-06-23	1.070	1.080	1.020	1.020	0.986	66,231,828
2026-06-22	1.060	1.080	1.030	1.060	1.025	112,271,789
2026-06-18	1.040	1.060	1.020	1.060	1.025	156,832,984
2026-06-17	1.040	1.060	1.040	1.040	1.006	43,050,461
2026-06-16	1.050	1.060	1.030	1.040	1.006	47,569,609
2026-06-15	1.050	1.090	1.050	1.050	1.015	89,307,000
2026-06-12	1.060	1.090	1.040	1.040	1.006	137,388,984
2026-06-11	1.050	1.060	1.040	1.060	1.025	48,458,781
2026-06-10	1.030	1.060	1.030	1.060	1.025	57,359,039
2026-06-09	1.030	1.050	1.020	1.030	0.996	39,435,000
2026-06-08	1.030	1.040	1.000	1.030	0.996	69,226,383
2026-06-05	1.040	1.050	1.030	1.040	1.006	25,512,311
2026-06-04	1.060	1.060	1.030	1.040	1.006	59,713,000
2026-06-03	1.090	1.090	1.050	1.060	1.025	44,318,539
2026-06-02	1.080	1.100	1.070	1.080	1.044	34,393,121
2026-06-01	1.060	1.090	1.050	1.070	1.035	58,146,992
2026-05-29	1.050	1.090	1.040	1.050	1.015	78,040,000
2026-05-28	1.070	1.070	1.030	1.040	1.006	49,344,000
2026-05-27	1.080	1.090	1.050	1.070	1.035	34,767,000
2026-05-26	1.050	1.100	1.040	1.070	1.035	78,253,000
2026-05-22	1.070	1.080	1.060	1.070	1.035	33,028,391
2026-05-21	1.090	1.120	1.060	1.070	1.035	85,697,938
2026-05-20	1.100	1.100	1.070	1.090	1.054	54,619,301
2026-05-19	1.110	1.130	1.080	1.090	1.054	79,423,516
2026-05-18	1.130	1.130	1.090	1.100	1.064	51,443,000
2026-05-15	1.140	1.140	1.110	1.130	1.093	48,004,000
2026-05-14	1.170	1.170	1.130	1.130	1.093	59,030,152
2026-05-13	1.170	1.170	1.140	1.170	1.131	58,033,000
2026-05-12	1.160	1.180	1.150	1.160	1.122	40,756,230
2026-05-11	1.110	1.160	1.110	1.160	1.122	127,917,000
2026-05-08	1.120	1.130	1.100	1.110	1.073	65,389,887
2026-05-07	1.130	1.130	1.120	1.130	1.093	32,440,000
2026-05-06	1.120	1.130	1.100	1.120	1.083	67,672,000
2026-05-05	1.130	1.150	1.120	1.130	1.093	11,894,000
2026-05-04	1.120	1.150	1.120	1.130	1.093	24,876,000
2026-04-30	1.110	1.130	1.100	1.100	1.064	56,822,000
2026-04-29	1.090	1.110	1.080	1.110	1.073	38,267,000

← NewerPage 2 of 21 · 1,229 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.