ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.950	14.160	13.600	13.770	13.637	6,687,731
2023-02-02	13.620	14.300	13.530	13.950	13.815	10,409,285
2023-02-01	13.410	13.640	13.260	13.620	13.488	9,563,300
2023-01-31	13.370	13.460	13.180	13.330	13.201	5,695,086
2023-01-30	13.100	13.410	13.000	13.320	13.191	8,819,732
2023-01-20	13.130	13.250	12.900	12.950	12.825	6,985,482
2023-01-19	12.810	13.320	12.700	13.140	13.013	13,021,955
2023-01-18	13.550	13.860	12.780	13.130	13.003	23,547,816
2023-01-17	11.940	13.040	11.820	13.040	12.914	6,740,100
2023-01-16	11.800	11.950	11.760	11.850	11.735	1,605,200
2023-01-13	11.790	11.850	11.710	11.790	11.676	1,326,100
2023-01-12	11.690	11.830	11.540	11.780	11.666	2,116,800
2023-01-11	11.760	11.840	11.640	11.670	11.557	1,970,180
2023-01-10	11.950	11.990	11.710	11.720	11.607	1,968,400
2023-01-09	11.830	12.100	11.750	11.920	11.805	2,613,100
2023-01-06	11.700	11.930	11.620	11.830	11.716	3,021,400
2023-01-05	11.750	11.790	11.670	11.700	11.587	1,596,000
2023-01-04	11.500	11.880	11.450	11.750	11.636	3,265,900
2023-01-03	11.170	11.480	11.100	11.460	11.349	2,477,700
2022-12-30	11.100	11.160	11.000	11.160	11.052	1,334,960
2022-12-29	11.060	11.160	10.990	11.030	10.923	1,465,000
2022-12-28	11.340	11.340	11.060	11.090	10.983	1,873,800
2022-12-27	11.190	11.350	11.190	11.310	11.201	2,007,900
2022-12-26	11.200	11.210	10.990	11.180	11.072	2,799,806
2022-12-23	11.150	11.220	11.000	11.120	11.012	1,984,900
2022-12-22	11.470	11.520	11.100	11.160	11.052	2,221,000
2022-12-21	11.700	11.710	11.390	11.460	11.349	1,969,800
2022-12-20	11.580	11.830	11.500	11.710	11.597	2,661,600
2022-12-19	11.960	11.960	11.510	11.560	11.448	2,996,000
2022-12-16	12.080	12.100	11.880	11.970	11.854	2,427,000
2022-12-15	12.380	12.440	12.060	12.090	11.973	2,792,090
2022-12-14	12.480	12.550	12.220	12.400	12.280	4,219,490
2022-12-13	12.040	12.540	11.910	12.200	12.082	3,720,000
2022-12-12	12.110	12.210	11.970	11.990	11.874	2,451,000
2022-12-09	12.350	12.370	12.100	12.200	12.082	2,247,000
2022-12-08	12.240	12.390	12.190	12.280	12.161	2,285,402
2022-12-07	12.600	12.600	12.210	12.280	12.161	4,998,500
2022-12-06	12.820	12.890	12.600	12.640	12.518	2,786,800
2022-12-05	12.790	12.920	12.670	12.830	12.706	3,009,001
2022-12-02	12.810	12.950	12.590	12.750	12.627	3,321,432
2022-12-01	12.750	12.940	12.670	12.790	12.666	3,358,779
2022-11-30	12.940	13.100	12.660	12.700	12.577	4,737,820
2022-11-29	12.440	12.980	12.440	12.930	12.805	5,837,999
2022-11-28	12.500	12.510	12.270	12.340	12.221	3,107,360
2022-11-25	12.650	12.850	12.550	12.680	12.557	2,965,200
2022-11-24	12.600	12.930	12.560	12.690	12.567	3,262,500
2022-11-23	12.670	12.700	12.450	12.560	12.438	2,873,200
2022-11-22	13.040	13.040	12.660	12.670	12.547	3,370,210
2022-11-21	12.750	12.960	12.590	12.910	12.785	2,462,460
2022-11-18	13.140	13.180	12.800	12.880	12.755	3,388,230
2022-11-17	13.010	13.200	12.930	13.170	13.043	4,496,700
2022-11-16	13.500	13.520	13.030	13.060	12.934	5,579,480
2022-11-15	12.990	13.800	12.910	13.500	13.369	8,736,880
2022-11-14	13.150	13.190	12.900	12.950	12.825	5,014,651
2022-11-11	13.100	13.350	12.990	13.100	12.973	6,899,490
2022-11-10	12.810	13.200	12.800	12.940	12.815	7,085,856
2022-11-09	12.900	13.200	12.610	12.860	12.736	7,850,558
2022-11-08	12.800	13.140	12.600	12.710	12.587	7,050,605
2022-11-07	12.300	13.130	12.300	12.950	12.825	10,326,587
2022-11-04	12.050	12.600	11.920	12.340	12.221	7,878,157

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1000 CNY
2025-07-31	0.0550 CNY
2024-08-23	0.1520 CNY
2023-06-06	0.0250 CNY
2022-07-21	0.0300 CNY
2021-07-08	0.1170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.