ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.060	16.860	16.060	16.250	16.093	9,820,458
2022-08-02	17.620	17.630	16.050	16.060	15.905	13,194,883
2022-08-01	17.520	17.750	16.900	17.480	17.311	8,898,329
2022-07-29	17.820	18.100	17.480	17.600	17.430	8,943,397
2022-07-28	17.740	18.300	17.700	18.050	17.875	10,918,696
2022-07-27	17.600	17.730	17.290	17.640	17.469	5,035,480
2022-07-26	16.950	17.860	16.620	17.530	17.360	9,609,757
2022-07-25	17.800	17.800	16.730	16.800	16.637	10,697,449
2022-07-22	17.510	18.200	17.390	17.810	17.638	10,332,304
2022-07-21	17.440	18.320	17.440	17.510	17.341	10,319,829
2022-07-20	17.080	17.580	16.930	17.470	17.271	7,909,001
2022-07-19	17.010	17.280	16.850	17.080	16.886	4,887,110
2022-07-18	17.020	17.250	16.730	16.970	16.777	5,911,140
2022-07-15	17.300	17.390	16.630	16.900	16.708	9,593,510
2022-07-14	17.280	17.890	17.210	17.400	17.202	8,846,312
2022-07-13	17.300	17.680	17.080	17.400	17.202	7,717,202
2022-07-12	17.510	18.260	17.270	17.430	17.232	14,113,383
2022-07-11	17.300	17.850	17.200	17.590	17.390	7,548,901
2022-07-08	17.100	17.700	17.010	17.490	17.291	8,845,689
2022-07-07	17.000	17.440	16.700	17.100	16.905	9,311,429
2022-07-06	17.020	17.060	16.510	16.950	16.757	7,836,422
2022-07-05	17.020	17.400	16.710	17.210	17.014	9,838,410
2022-07-04	16.800	17.490	16.700	17.020	16.826	9,935,177
2022-07-01	17.660	17.900	16.990	16.990	16.797	13,294,448
2022-06-30	18.490	18.850	17.300	17.450	17.251	18,814,455
2022-06-29	17.900	19.930	17.900	18.560	18.349	24,076,858
2022-06-28	17.650	18.390	17.270	18.160	17.953	16,821,289
2022-06-27	17.800	17.880	17.300	17.750	17.548	13,037,675
2022-06-24	17.390	18.580	17.200	17.240	17.044	21,851,868
2022-06-23	16.420	17.810	16.190	17.410	17.212	25,242,660
2022-06-22	16.540	17.180	16.190	16.190	16.006	19,183,682
2022-06-21	18.370	18.530	16.910	16.910	16.718	23,600,299
2022-06-20	20.770	20.770	18.580	18.790	18.576	27,947,829
2022-06-17	18.230	19.460	18.150	19.260	19.041	22,348,083
2022-06-16	18.460	18.990	18.220	18.320	18.112	16,582,612
2022-06-15	19.300	20.600	18.090	18.590	18.379	26,818,264
2022-06-14	18.710	19.490	18.370	19.490	19.268	19,876,057
2022-06-13	18.040	19.870	18.040	18.990	18.774	32,687,383
2022-06-10	17.710	19.480	17.410	19.480	19.258	37,139,594
2022-06-09	16.900	18.370	16.100	17.710	17.509	38,251,497
2022-06-08	16.520	17.480	15.300	16.700	16.510	32,414,056
2022-06-07	16.890	18.140	15.880	16.600	16.411	41,584,085
2022-06-06	17.110	17.110	14.900	17.110	16.915	47,784,783
2022-06-02	15.550	15.550	15.550	15.550	15.373	1,579,918
2022-06-01	14.140	14.140	14.140	14.140	13.979	2,509,191
2022-05-31	12.410	12.880	12.310	12.850	12.704	8,242,662
2022-05-30	12.610	12.740	12.350	12.510	12.368	5,611,200
2022-05-27	12.490	12.730	12.350	12.600	12.457	5,712,500
2022-05-26	12.700	12.880	12.340	12.440	12.298	6,786,600
2022-05-25	12.520	13.000	12.430	12.730	12.585	11,067,586
2022-05-24	12.180	13.140	12.000	12.520	12.378	12,440,673
2022-05-23	12.320	12.380	12.080	12.170	12.032	3,997,721
2022-05-20	11.990	12.580	11.990	12.190	12.051	5,583,400
2022-05-19	11.990	12.200	11.850	12.060	11.923	4,673,315
2022-05-18	11.870	12.380	11.810	12.200	12.061	7,206,202
2022-05-17	11.860	11.940	11.660	11.840	11.705	4,155,200
2022-05-16	12.150	12.250	11.750	11.910	11.775	5,598,312
2022-05-13	11.770	12.120	11.760	11.990	11.854	6,108,712
2022-05-12	11.570	12.100	11.490	11.780	11.646	6,384,012
2022-05-11	11.640	11.800	11.460	11.670	11.537	6,636,072

← NewerPage 18 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.