China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.420	1.440	1.390	1.390	1.344	116,160,602
2025-07-31	1.460	1.470	1.400	1.420	1.373	180,835,812
2025-07-30	1.470	1.490	1.420	1.470	1.421	194,147,016
2025-07-29	1.520	1.520	1.440	1.480	1.431	284,867,094
2025-07-28	1.500	1.530	1.470	1.530	1.479	175,243,109
2025-07-25	1.520	1.520	1.480	1.500	1.450	188,564,984
2025-07-24	1.450	1.530	1.450	1.520	1.470	253,162,000
2025-07-23	1.450	1.480	1.430	1.450	1.402	227,642,000
2025-07-22	1.450	1.460	1.410	1.440	1.392	174,472,984
2025-07-21	1.420	1.470	1.410	1.450	1.402	217,844,609
2025-07-18	1.430	1.440	1.380	1.410	1.363	248,083,500
2025-07-17	1.430	1.450	1.400	1.410	1.363	180,856,500
2025-07-16	1.460	1.470	1.420	1.430	1.383	224,018,000
2025-07-15	1.510	1.520	1.420	1.460	1.412	380,009,219
2025-07-14	1.510	1.540	1.470	1.500	1.450	254,912,703
2025-07-11	1.500	1.580	1.480	1.510	1.460	520,804,188
2025-07-10	1.420	1.510	1.410	1.500	1.450	352,073,656
2025-07-09	1.450	1.450	1.410	1.410	1.363	138,725,906
2025-07-08	1.360	1.440	1.350	1.440	1.392	311,749,688
2025-07-07	1.370	1.380	1.350	1.350	1.305	121,729,906
2025-07-04	1.360	1.450	1.330	1.380	1.334	311,022,031
2025-07-03	1.340	1.380	1.310	1.360	1.315	174,198,594
2025-07-02	1.370	1.370	1.310	1.350	1.280	227,542,500
2025-06-30	1.380	1.400	1.340	1.340	1.270	289,839,500
2025-06-27	1.300	1.580	1.300	1.370	1.299	1,907,072,000
2025-06-26	1.280	1.320	1.220	1.280	1.214	402,411,000
2025-06-25	1.190	1.290	1.190	1.280	1.214	485,563,000
2025-06-24	1.140	1.190	1.140	1.180	1.119	211,951,594
2025-06-23	1.100	1.140	1.090	1.130	1.071	75,215,000
2025-06-20	1.110	1.120	1.090	1.110	1.052	105,287,906
2025-06-19	1.140	1.140	1.090	1.100	1.043	121,970,000
2025-06-18	1.180	1.190	1.130	1.140	1.081	139,012,984
2025-06-17	1.170	1.210	1.160	1.180	1.119	198,235,906
2025-06-16	1.120	1.170	1.120	1.160	1.100	139,580,984
2025-06-13	1.150	1.160	1.110	1.130	1.071	165,440,984
2025-06-12	1.170	1.180	1.140	1.150	1.090	166,823,016
2025-06-11	1.130	1.200	1.120	1.170	1.109	285,480,000
2025-06-10	1.130	1.160	1.110	1.120	1.062	183,524,000
2025-06-09	1.100	1.180	1.090	1.130	1.071	270,985,000
2025-06-06	1.090	1.110	1.070	1.090	1.033	129,788,898
2025-06-05	1.060	1.100	1.050	1.090	1.033	125,886,000
2025-06-04	1.040	1.060	1.030	1.050	0.996	105,166,094
2025-06-03	1.030	1.050	1.020	1.040	0.986	86,996,000
2025-06-02	1.030	1.030	0.960	1.020	0.967	76,778,000
2025-05-30	1.050	1.050	1.020	1.040	0.986	61,786,391
2025-05-29	1.030	1.050	1.020	1.050	0.996	88,242,000
2025-05-28	1.020	1.040	1.010	1.030	0.977	39,557,000
2025-05-27	1.020	1.030	1.000	1.020	0.967	50,687,000
2025-05-26	1.030	1.040	1.020	1.020	0.967	38,510,000
2025-05-23	1.040	1.050	1.020	1.020	0.967	55,974,961
2025-05-22	1.040	1.050	1.030	1.030	0.977	33,864,320
2025-05-21	1.050	1.060	1.040	1.050	0.996	31,094,131
2025-05-20	1.040	1.050	1.030	1.040	0.986	44,366,000
2025-05-19	1.040	1.050	1.020	1.040	0.986	46,306,000
2025-05-16	1.040	1.050	1.030	1.040	0.986	61,642,000
2025-05-15	1.080	1.080	1.040	1.050	0.996	65,980,766
2025-05-14	1.050	1.090	1.030	1.080	1.024	123,512,000
2025-05-13	1.070	1.070	1.030	1.040	0.986	66,730,047
2025-05-12	1.050	1.070	1.040	1.060	1.005	94,467,961
2025-05-09	1.030	1.050	1.020	1.040	0.986	85,555,000

← NewerPage 6 of 21 · 1,232 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.