ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.330	11.770	11.310	11.570	11.438	8,239,100
2022-05-09	11.360	11.740	11.210	11.530	11.399	10,097,200
2022-05-06	10.500	11.770	10.430	11.570	11.438	16,008,512
2022-05-05	10.250	10.830	10.220	10.700	10.578	5,587,201
2022-04-29	10.250	10.630	10.140	10.250	10.133	4,858,742
2022-04-28	9.560	10.290	9.360	10.230	10.114	5,532,911
2022-04-27	9.240	9.580	9.080	9.560	9.451	3,247,620
2022-04-26	9.540	9.650	9.150	9.240	9.135	4,268,200
2022-04-25	10.400	10.400	9.430	9.430	9.323	5,156,700
2022-04-22	10.600	10.790	10.440	10.470	10.351	3,102,510
2022-04-21	11.410	11.410	10.530	10.610	10.489	4,591,700
2022-04-20	11.800	11.810	11.280	11.320	11.191	3,800,600
2022-04-19	11.740	11.840	11.570	11.800	11.666	2,608,600
2022-04-18	11.180	11.980	11.090	11.750	11.616	5,870,600
2022-04-15	11.170	11.540	11.100	11.210	11.082	5,581,220
2022-04-14	11.140	11.490	11.140	11.170	11.043	3,375,981
2022-04-13	11.550	11.640	11.140	11.140	11.013	4,596,900
2022-04-12	11.700	11.750	11.210	11.590	11.458	5,227,200
2022-04-11	12.110	12.260	11.610	11.730	11.597	7,441,519
2022-04-08	11.620	12.410	11.580	12.340	12.200	9,905,820
2022-04-07	12.020	12.050	11.610	11.610	11.478	5,261,100
2022-04-06	12.070	12.170	11.720	12.010	11.873	6,293,100
2022-04-01	11.980	12.190	11.720	12.050	11.913	8,906,431
2022-03-31	11.570	12.440	11.500	12.090	11.952	12,258,290
2022-03-30	11.320	11.640	11.220	11.570	11.438	3,927,400
2022-03-29	11.470	11.580	11.290	11.320	11.191	2,367,800
2022-03-28	11.270	11.680	11.220	11.500	11.369	4,219,756
2022-03-25	11.280	11.560	11.240	11.320	11.191	3,106,460
2022-03-24	11.380	11.530	11.220	11.290	11.162	3,365,700
2022-03-23	11.360	11.530	11.260	11.410	11.280	3,321,300
2022-03-22	11.050	11.440	10.850	11.350	11.221	3,482,800
2022-03-21	10.890	11.280	10.880	11.130	11.003	2,569,900
2022-03-18	10.730	11.010	10.570	10.910	10.786	2,528,500
2022-03-17	10.700	10.980	10.630	10.730	10.608	3,141,100
2022-03-16	10.130	10.530	9.940	10.490	10.371	4,482,202
2022-03-15	10.650	10.650	9.930	10.030	9.916	4,199,200
2022-03-14	10.920	11.300	10.600	10.600	10.479	3,256,096
2022-03-11	10.900	11.080	10.680	11.080	10.954	2,260,121
2022-03-10	11.060	11.290	11.040	11.100	10.974	2,543,700
2022-03-09	11.030	11.130	10.340	10.880	10.756	4,359,521
2022-03-08	11.220	11.280	10.980	10.990	10.865	3,500,401
2022-03-07	11.530	11.540	11.180	11.230	11.102	3,423,801
2022-03-04	11.550	11.690	11.360	11.590	11.458	3,944,276
2022-03-03	11.980	11.980	11.640	11.690	11.557	3,387,100
2022-03-02	11.580	12.120	11.500	11.880	11.745	5,926,300
2022-03-01	11.260	11.700	11.180	11.660	11.527	6,412,980
2022-02-28	11.320	11.410	11.110	11.240	11.112	2,688,421
2022-02-25	11.230	11.440	11.170	11.390	11.260	6,252,735
2022-02-24	11.510	11.750	10.910	11.200	11.073	8,174,394
2022-02-23	11.290	11.610	11.080	11.510	11.379	8,552,377
2022-02-22	11.110	11.420	10.960	11.270	11.142	7,912,861
2022-02-21	10.980	11.500	10.850	11.450	11.320	8,175,030
2022-02-18	10.580	11.240	10.440	11.040	10.914	8,115,851
2022-02-17	10.660	10.980	10.550	10.590	10.470	5,329,803
2022-02-16	10.280	10.860	10.160	10.610	10.489	9,385,007
2022-02-15	10.150	10.250	10.060	10.160	10.044	3,101,500
2022-02-14	10.120	10.260	10.000	10.130	10.015	3,928,262
2022-02-11	10.440	10.560	10.100	10.130	10.015	6,419,828
2022-02-10	10.230	10.630	10.000	10.590	10.470	11,283,797
2022-02-09	10.300	10.530	10.010	10.110	9.995	8,435,807

← NewerPage 19 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.