China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.640	1.760	1.580	1.710	1.621	608,148,875
2024-11-06	1.720	1.740	1.600	1.640	1.555	518,129,969
2024-11-05	1.570	1.710	1.530	1.710	1.621	646,082,812
2024-11-04	1.450	1.570	1.430	1.570	1.489	380,787,188
2024-11-01	1.500	1.540	1.420	1.430	1.356	310,897,969
2024-10-31	1.460	1.560	1.420	1.510	1.432	344,692,000
2024-10-30	1.510	1.550	1.430	1.450	1.375	289,720,281
2024-10-29	1.580	1.620	1.480	1.490	1.413	452,286,031
2024-10-28	1.420	1.590	1.370	1.550	1.470	584,560,375
2024-10-25	1.360	1.460	1.350	1.410	1.337	243,754,000
2024-10-24	1.400	1.430	1.360	1.360	1.289	240,700,984
2024-10-23	1.400	1.460	1.330	1.430	1.356	407,300,750
2024-10-22	1.320	1.400	1.310	1.380	1.308	347,906,875
2024-10-21	1.330	1.360	1.280	1.310	1.242	416,976,719
2024-10-18	1.150	1.370	1.150	1.320	1.251	990,435,500
2024-10-17	1.310	1.320	1.120	1.140	1.081	682,856,375
2024-10-16	1.190	1.300	1.160	1.270	1.204	719,127,938
2024-10-15	1.500	1.500	1.210	1.230	1.166	1,143,372,900
2024-10-14	1.630	1.730	1.410	1.480	1.403	1,807,921,900
2024-10-10	1.460	1.530	1.280	1.420	1.346	1,075,384,100
2024-10-09	1.500	1.550	1.150	1.320	1.251	1,897,143,000
2024-10-08	1.970	1.970	1.350	1.430	1.356	2,063,715,000
2024-10-07	1.630	2.100	1.600	2.070	1.963	724,107,375
2024-10-04	1.520	1.680	1.420	1.560	1.479	416,911,406
2024-10-03	1.540	1.600	1.220	1.490	1.413	546,985,000
2024-10-02	1.130	1.700	1.110	1.500	1.422	991,414,812
2024-09-30	0.820	1.100	0.820	1.080	1.024	1,536,073,000
2024-09-27	0.740	0.770	0.710	0.760	0.721	378,017,531
2024-09-26	0.650	0.720	0.650	0.710	0.673	232,940,000
2024-09-25	0.650	0.680	0.640	0.650	0.616	151,846,797
2024-09-24	0.600	0.640	0.590	0.630	0.597	150,803,703
2024-09-23	0.600	0.610	0.590	0.590	0.559	85,917,000
2024-09-20	0.590	0.600	0.590	0.590	0.559	35,116,520
2024-09-19	0.580	0.600	0.580	0.590	0.559	123,839,602
2024-09-17	0.580	0.580	0.570	0.580	0.550	7,246,876
2024-09-16	0.590	0.590	0.570	0.580	0.550	16,227,000
2024-09-13	0.590	0.600	0.580	0.590	0.559	55,474,000
2024-09-12	0.590	0.590	0.580	0.590	0.559	33,977,879
2024-09-11	0.590	0.590	0.580	0.590	0.559	60,590,352
2024-09-10	0.600	0.610	0.590	0.600	0.569	75,883,000
2024-09-09	0.620	0.620	0.600	0.600	0.569	72,474,688
2024-09-05	0.620	0.620	0.610	0.620	0.588	25,044,631
2024-09-04	0.620	0.630	0.610	0.610	0.578	41,161,680
2024-09-03	0.620	0.630	0.620	0.630	0.597	23,958,699
2024-09-02	0.630	0.640	0.620	0.630	0.597	31,136,000
2024-08-30	0.620	0.650	0.620	0.630	0.597	100,208,797
2024-08-29	0.620	0.620	0.610	0.620	0.588	74,125,023
2024-08-28	0.630	0.640	0.620	0.620	0.588	44,361,000
2024-08-27	0.630	0.640	0.620	0.640	0.607	35,019,000
2024-08-26	0.630	0.640	0.620	0.630	0.597	19,118,439
2024-08-23	0.630	0.630	0.620	0.630	0.597	12,679,000
2024-08-22	0.640	0.640	0.620	0.630	0.597	33,493,738
2024-08-21	0.630	0.640	0.630	0.630	0.597	16,368,000
2024-08-20	0.640	0.650	0.630	0.630	0.597	35,942,000
2024-08-19	0.630	0.640	0.630	0.640	0.607	18,657,000
2024-08-16	0.630	0.640	0.620	0.630	0.597	23,615,000
2024-08-15	0.630	0.630	0.620	0.620	0.588	16,437,000
2024-08-14	0.630	0.630	0.620	0.630	0.597	12,664,000
2024-08-13	0.620	0.630	0.610	0.630	0.597	23,582,590
2024-08-12	0.620	0.630	0.610	0.620	0.588	12,572,980

← NewerPage 9 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.