China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.020	1.050	1.020	1.030	0.977	73,073,875
2025-05-07	1.060	1.070	1.020	1.020	0.967	120,386,797
2025-05-06	1.000	1.030	0.990	1.030	0.977	83,285,000
2025-05-02	0.990	1.010	0.990	1.010	0.958	24,967,000
2025-04-30	0.970	0.990	0.960	0.990	0.939	89,174,000
2025-04-29	0.980	1.000	0.960	0.970	0.920	117,563,000
2025-04-28	1.010	1.020	0.970	0.980	0.929	151,736,984
2025-04-25	1.000	1.030	0.990	1.020	0.967	244,580,703
2025-04-24	0.990	1.010	0.970	0.990	0.939	96,623,797
2025-04-23	1.000	1.010	0.980	0.990	0.939	86,000,000
2025-04-22	0.980	1.000	0.970	0.980	0.929	62,930,770
2025-04-17	0.970	1.000	0.960	0.980	0.929	61,922,480
2025-04-16	1.000	1.000	0.950	0.980	0.929	103,564,000
2025-04-15	1.010	1.020	0.990	1.000	0.948	61,082,000
2025-04-14	0.990	1.020	0.980	1.000	0.948	121,276,398
2025-04-11	0.940	0.980	0.930	0.970	0.920	128,387,000
2025-04-10	0.960	0.990	0.940	0.940	0.891	223,458,203
2025-04-09	0.900	0.950	0.880	0.940	0.891	193,474,000
2025-04-08	0.890	0.940	0.890	0.920	0.872	179,360,000
2025-04-07	0.990	1.010	0.860	0.880	0.834	425,118,094
2025-04-03	1.080	1.100	1.060	1.080	1.024	91,994,000
2025-04-02	1.080	1.110	1.080	1.090	1.033	55,914,000
2025-04-01	1.110	1.120	1.080	1.080	1.024	101,259,203
2025-03-31	1.120	1.120	1.090	1.100	1.043	109,401,000
2025-03-28	1.150	1.150	1.110	1.130	1.071	100,779,000
2025-03-27	1.150	1.160	1.130	1.140	1.081	70,920,430
2025-03-26	1.160	1.160	1.130	1.160	1.100	117,317,000
2025-03-25	1.180	1.200	1.150	1.160	1.100	80,001,953
2025-03-24	1.190	1.200	1.160	1.190	1.128	108,977,297
2025-03-21	1.230	1.240	1.180	1.190	1.128	161,731,016
2025-03-20	1.280	1.290	1.230	1.230	1.166	130,326,000
2025-03-19	1.290	1.300	1.260	1.280	1.214	97,764,000
2025-03-18	1.310	1.310	1.270	1.290	1.223	120,869,297
2025-03-17	1.280	1.310	1.260	1.300	1.233	153,487,203
2025-03-14	1.200	1.310	1.200	1.270	1.204	366,621,688
2025-03-13	1.220	1.220	1.180	1.200	1.138	93,489,000
2025-03-12	1.210	1.230	1.200	1.220	1.157	141,473,500
2025-03-11	1.170	1.210	1.160	1.210	1.147	113,001,797
2025-03-10	1.200	1.220	1.160	1.200	1.138	130,607,000
2025-03-07	1.190	1.240	1.170	1.200	1.138	145,193,797
2025-03-06	1.180	1.210	1.170	1.190	1.128	163,395,906
2025-03-05	1.160	1.190	1.140	1.160	1.100	116,317,000
2025-03-04	1.160	1.160	1.130	1.140	1.081	74,691,102
2025-03-03	1.170	1.190	1.150	1.170	1.109	85,436,000
2025-02-28	1.230	1.240	1.150	1.150	1.090	181,342,094
2025-02-27	1.240	1.250	1.200	1.230	1.166	178,952,000
2025-02-26	1.190	1.270	1.160	1.250	1.185	365,299,531
2025-02-25	1.230	1.230	1.170	1.180	1.119	176,300,188
2025-02-24	1.220	1.280	1.190	1.250	1.185	241,431,500
2025-02-21	1.220	1.230	1.190	1.220	1.157	211,709,797
2025-02-20	1.240	1.240	1.200	1.210	1.147	155,138,203
2025-02-19	1.240	1.270	1.220	1.250	1.185	124,067,000
2025-02-18	1.280	1.290	1.230	1.250	1.185	211,970,500
2025-02-17	1.390	1.400	1.250	1.290	1.223	465,473,125
2025-02-14	1.170	1.240	1.160	1.240	1.176	259,875,016
2025-02-13	1.220	1.220	1.150	1.150	1.090	215,396,406
2025-02-12	1.160	1.220	1.140	1.220	1.157	211,057,906
2025-02-11	1.180	1.190	1.140	1.150	1.090	95,673,367
2025-02-10	1.200	1.210	1.170	1.180	1.119	80,641,250
2025-02-07	1.180	1.230	1.160	1.200	1.138	157,815,016

← NewerPage 7 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.