China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.230	1.250	1.220	1.230	1.189	60,588,000
2026-01-23	1.250	1.260	1.210	1.230	1.189	125,830,898
2026-01-22	1.250	1.270	1.240	1.240	1.199	29,679,789
2026-01-21	1.260	1.260	1.240	1.250	1.209	71,556,000
2026-01-20	1.250	1.270	1.240	1.260	1.218	37,702,738
2026-01-19	1.260	1.260	1.240	1.250	1.209	78,898,000
2026-01-16	1.270	1.290	1.260	1.260	1.218	54,615,000
2026-01-15	1.280	1.300	1.250	1.260	1.218	98,228,492
2026-01-14	1.300	1.320	1.270	1.280	1.238	136,248,984
2026-01-13	1.310	1.330	1.290	1.290	1.247	59,331,512
2026-01-12	1.310	1.310	1.280	1.300	1.257	86,264,719
2026-01-09	1.300	1.310	1.280	1.300	1.257	52,116,000
2026-01-08	1.330	1.330	1.280	1.290	1.247	115,533,508
2026-01-07	1.370	1.370	1.320	1.330	1.286	111,410,000
2026-01-06	1.310	1.380	1.310	1.350	1.305	141,071,500
2026-01-05	1.310	1.330	1.290	1.300	1.257	102,749,000
2026-01-02	1.280	1.310	1.280	1.310	1.267	14,611,880
2025-12-31	1.300	1.320	1.280	1.280	1.238	47,200,000
2025-12-30	1.320	1.330	1.300	1.300	1.257	63,709,000
2025-12-29	1.370	1.380	1.310	1.320	1.276	147,312,094
2025-12-24	1.370	1.370	1.350	1.360	1.315	26,910,580
2025-12-23	1.360	1.380	1.350	1.360	1.315	45,405,191
2025-12-22	1.350	1.390	1.350	1.350	1.305	61,870,301
2025-12-19	1.350	1.360	1.330	1.350	1.305	79,178,727
2025-12-18	1.380	1.410	1.320	1.340	1.296	226,014,000
2025-12-17	1.360	1.390	1.350	1.380	1.334	142,939,016
2025-12-16	1.390	1.400	1.360	1.360	1.315	136,111,016
2025-12-15	1.380	1.410	1.370	1.380	1.334	186,607,703
2025-12-12	1.420	1.480	1.380	1.380	1.334	582,893,500
2025-12-11	1.370	1.430	1.350	1.420	1.373	263,761,688
2025-12-10	1.290	1.380	1.290	1.370	1.325	208,560,094
2025-12-09	1.340	1.350	1.270	1.290	1.247	287,158,031
2025-12-08	1.350	1.380	1.330	1.340	1.296	91,331,000
2025-12-05	1.310	1.350	1.300	1.330	1.286	70,147,766
2025-12-04	1.320	1.320	1.300	1.310	1.267	50,366,000
2025-12-03	1.340	1.350	1.310	1.320	1.276	53,752,008
2025-12-02	1.350	1.350	1.320	1.340	1.296	37,008,000
2025-12-01	1.340	1.360	1.330	1.340	1.296	49,970,000
2025-11-28	1.360	1.370	1.330	1.340	1.296	92,662,844
2025-11-27	1.390	1.410	1.360	1.360	1.315	134,512,406
2025-11-26	1.280	1.400	1.280	1.380	1.334	324,049,000
2025-11-25	1.260	1.290	1.260	1.280	1.238	54,656,352
2025-11-24	1.260	1.280	1.240	1.260	1.218	103,273,102
2025-11-21	1.300	1.310	1.240	1.250	1.209	155,656,703
2025-11-20	1.330	1.370	1.290	1.320	1.276	504,319,000
2025-11-19	1.250	1.260	1.230	1.240	1.199	59,952,820
2025-11-18	1.280	1.280	1.240	1.250	1.209	71,806,000
2025-11-17	1.290	1.290	1.270	1.280	1.238	44,680,000
2025-11-14	1.300	1.320	1.270	1.280	1.238	97,429,000
2025-11-13	1.310	1.330	1.290	1.320	1.276	54,258,000
2025-11-12	1.300	1.330	1.290	1.310	1.267	98,635,891
2025-11-11	1.300	1.320	1.270	1.300	1.257	78,930,086
2025-11-10	1.250	1.300	1.240	1.290	1.247	118,510,898
2025-11-07	1.250	1.260	1.240	1.250	1.209	35,528,793
2025-11-06	1.240	1.260	1.230	1.260	1.218	82,440,656
2025-11-05	1.240	1.240	1.210	1.230	1.189	143,069,406
2025-11-04	1.260	1.270	1.230	1.240	1.199	77,609,000
2025-11-03	1.270	1.270	1.250	1.250	1.209	55,761,000
2025-10-31	1.290	1.290	1.260	1.260	1.218	64,844,000
2025-10-30	1.310	1.330	1.270	1.290	1.247	146,352,297

← NewerPage 4 of 5 · 246 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.