China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.310	1.310	1.280	1.290	1.247	66,018,961
2025-10-27	1.290	1.320	1.280	1.300	1.257	111,418,000
2025-10-24	1.270	1.290	1.260	1.280	1.238	51,840,930
2025-10-23	1.260	1.280	1.230	1.270	1.228	81,220,945
2025-10-22	1.240	1.260	1.230	1.260	1.218	61,935,711
2025-10-21	1.240	1.280	1.240	1.240	1.199	116,329,000
2025-10-20	1.260	1.260	1.220	1.230	1.189	82,626,336
2025-10-17	1.290	1.290	1.230	1.240	1.199	76,603,469
2025-10-16	1.290	1.310	1.270	1.290	1.247	98,477,203
2025-10-15	1.260	1.290	1.250	1.280	1.238	114,202,492
2025-10-14	1.260	1.300	1.230	1.250	1.209	153,118,094
2025-10-13	1.240	1.260	1.220	1.260	1.218	137,463,016
2025-10-10	1.290	1.340	1.260	1.270	1.228	186,689,500
2025-10-09	1.300	1.320	1.290	1.300	1.257	165,592,703
2025-10-08	1.300	1.300	1.270	1.300	1.257	45,785,289
2025-10-06	1.310	1.320	1.290	1.310	1.267	38,285,000
2025-10-03	1.330	1.350	1.310	1.320	1.276	26,625,650
2025-10-02	1.360	1.360	1.300	1.330	1.286	65,147,398
2025-09-30	1.370	1.370	1.320	1.360	1.315	102,642,000
2025-09-29	1.290	1.390	1.270	1.360	1.315	242,638,703
2025-09-26	1.270	1.300	1.260	1.280	1.238	103,978,094
2025-09-25	1.300	1.300	1.270	1.270	1.228	123,855,000
2025-09-24	1.300	1.310	1.280	1.290	1.247	111,876,000
2025-09-23	1.340	1.340	1.290	1.300	1.257	131,090,000
2025-09-22	1.370	1.370	1.320	1.330	1.286	152,553,594
2025-09-19	1.360	1.390	1.350	1.370	1.325	191,781,703
2025-09-18	1.400	1.410	1.330	1.360	1.315	240,250,703
2025-09-17	1.410	1.420	1.380	1.390	1.344	182,295,594
2025-09-16	1.430	1.450	1.370	1.410	1.363	183,028,000
2025-09-15	1.490	1.500	1.420	1.440	1.392	153,960,000
2025-09-12	1.500	1.530	1.480	1.490	1.441	139,976,000
2025-09-11	1.460	1.500	1.440	1.490	1.441	152,422,000
2025-09-10	1.440	1.480	1.440	1.470	1.421	102,808,602
2025-09-09	1.410	1.450	1.400	1.440	1.392	181,726,891
2025-09-08	1.410	1.430	1.390	1.410	1.363	152,850,000
2025-09-05	1.410	1.440	1.400	1.410	1.363	145,352,297
2025-09-04	1.450	1.480	1.400	1.410	1.363	179,766,000
2025-09-03	1.480	1.500	1.440	1.440	1.392	161,390,094
2025-09-02	1.570	1.570	1.470	1.480	1.431	236,694,000
2025-09-01	1.630	1.640	1.550	1.570	1.518	144,614,891
2025-08-29	1.690	1.700	1.620	1.630	1.576	175,384,000
2025-08-28	1.580	1.700	1.560	1.680	1.624	490,034,312
2025-08-27	1.630	1.630	1.530	1.540	1.489	263,364,000
2025-08-26	1.650	1.650	1.610	1.640	1.586	199,659,016
2025-08-25	1.660	1.690	1.630	1.640	1.586	227,424,500
2025-08-22	1.620	1.640	1.580	1.630	1.576	165,600,000
2025-08-21	1.630	1.650	1.580	1.620	1.566	171,170,203
2025-08-20	1.660	1.660	1.580	1.630	1.576	190,374,000
2025-08-19	1.650	1.720	1.640	1.660	1.605	304,403,500
2025-08-18	1.630	1.680	1.610	1.640	1.586	336,521,969
2025-08-15	1.490	1.620	1.470	1.610	1.557	475,782,875
2025-08-14	1.510	1.530	1.460	1.490	1.441	204,434,594
2025-08-13	1.500	1.540	1.470	1.500	1.450	231,554,406
2025-08-12	1.450	1.500	1.440	1.490	1.441	159,220,984
2025-08-11	1.460	1.470	1.440	1.450	1.402	72,506,000
2025-08-08	1.450	1.470	1.440	1.460	1.412	66,515,000
2025-08-07	1.440	1.460	1.410	1.460	1.412	127,025,602
2025-08-06	1.430	1.440	1.410	1.430	1.383	78,500,289
2025-08-05	1.410	1.450	1.410	1.440	1.392	119,270,602
2025-08-04	1.370	1.410	1.360	1.410	1.363	117,906,898

← NewerPage 5 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.