ChengDu Hi-Tech Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.750	9.950	9.580	9.850	9.738	4,110,740
2022-02-07	9.360	9.600	9.250	9.540	9.431	3,434,611
2022-01-28	9.300	9.450	9.130	9.210	9.105	2,274,070
2022-01-27	9.490	9.530	9.230	9.230	9.125	2,547,674
2022-01-26	9.380	9.620	9.360	9.530	9.422	3,152,951
2022-01-25	9.790	9.850	9.250	9.320	9.214	3,164,929
2022-01-24	9.920	9.920	9.690	9.790	9.679	1,925,297
2022-01-21	9.910	9.950	9.620	9.840	9.728	3,059,321
2022-01-20	10.200	10.360	9.770	9.800	9.689	5,122,171
2022-01-19	10.100	10.330	10.060	10.220	10.104	3,089,401
2022-01-18	10.370	10.390	10.040	10.110	9.995	3,785,103
2022-01-17	10.350	10.530	10.250	10.350	10.232	2,929,278
2022-01-14	10.720	10.720	10.300	10.360	10.242	3,461,897
2022-01-13	10.660	10.830	10.500	10.650	10.529	3,213,915
2022-01-12	10.640	10.830	10.600	10.660	10.539	3,496,300
2022-01-11	10.940	11.130	10.540	10.600	10.479	4,735,405
2022-01-10	10.600	10.900	10.460	10.740	10.618	4,147,700
2022-01-07	11.000	11.280	10.550	10.680	10.559	4,217,500
2022-01-06	10.790	11.070	10.680	10.960	10.835	3,746,429
2022-01-05	11.040	11.170	10.700	10.800	10.677	4,463,887
2022-01-04	11.100	11.370	11.010	11.100	10.974	3,997,300
2021-12-31	11.230	11.510	10.990	11.120	10.994	5,507,500
2021-12-30	10.720	11.440	10.640	11.230	11.102	6,985,781
2021-12-29	10.620	10.930	10.540	10.740	10.618	4,368,400
2021-12-28	10.750	10.880	10.480	10.690	10.568	4,782,064
2021-12-27	11.150	11.150	10.450	10.730	10.608	5,087,350
2021-12-24	11.670	11.670	10.760	10.820	10.697	9,231,611
2021-12-23	11.520	11.680	11.470	11.650	11.517	6,714,879
2021-12-22	11.240	12.040	11.180	11.880	11.745	11,488,666
2021-12-21	11.390	11.480	11.110	11.340	11.211	7,570,813
2021-12-20	11.810	11.860	11.090	11.220	11.092	13,280,457
2021-12-17	12.420	12.700	11.860	11.960	11.824	17,795,943
2021-12-16	12.780	12.960	12.500	12.640	12.496	12,318,738
2021-12-15	12.260	13.330	12.260	12.990	12.842	14,692,878
2021-12-14	12.000	12.580	11.850	12.340	12.200	14,289,890
2021-12-13	12.130	12.800	11.900	12.470	12.328	17,585,863
2021-12-10	11.900	12.350	11.220	11.970	11.834	21,771,534
2021-12-09	10.690	11.550	10.390	11.550	11.419	13,634,560
2021-12-08	10.490	10.590	10.330	10.500	10.381	5,398,426
2021-12-07	10.330	10.870	10.230	10.480	10.361	9,360,761
2021-12-06	9.820	10.650	9.820	10.440	10.321	12,982,261
2021-12-03	9.840	10.040	9.750	9.840	9.728	5,877,345
2021-12-02	10.390	10.390	9.800	9.800	9.689	8,421,855
2021-12-01	10.170	10.410	10.160	10.390	10.272	5,203,801
2021-11-30	10.350	10.420	10.150	10.220	10.104	5,526,418
2021-11-29	10.350	10.480	10.110	10.290	10.173	6,497,746
2021-11-26	10.350	10.720	10.130	10.570	10.450	8,304,900
2021-11-25	9.990	10.790	9.910	10.650	10.529	18,786,993
2021-11-24	10.330	10.620	10.030	10.120	10.005	18,006,852
2021-11-23	10.740	11.020	10.160	10.440	10.321	27,811,829
2021-11-22	9.900	10.430	9.880	10.430	10.311	17,932,279
2021-11-19	8.760	9.480	8.640	9.480	9.372	12,179,233
2021-11-18	8.550	8.770	8.520	8.620	8.522	3,064,343
2021-11-17	8.340	8.590	8.330	8.560	8.463	1,688,500
2021-11-16	8.520	8.560	8.380	8.430	8.334	1,128,789
2021-11-15	8.420	8.540	8.410	8.510	8.413	1,642,314
2021-11-12	8.480	8.500	8.300	8.400	8.304	1,167,024
2021-11-11	8.290	8.440	8.270	8.420	8.324	2,180,742
2021-11-10	7.940	8.330	7.900	8.270	8.176	2,370,586
2021-11-09	7.880	7.960	7.880	7.940	7.850	570,513

← NewerPage 20 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.