ChengDu Hi-Tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.880 | 7.960 | 7.880 | 7.940 | 7.850 | 570,513 |
| 2021-11-08 | 7.740 | 7.930 | 7.730 | 7.880 | 7.790 | 823,600 |
| 2021-11-05 | 7.780 | 7.790 | 7.720 | 7.760 | 7.672 | 715,411 |
| 2021-11-04 | 7.800 | 7.840 | 7.740 | 7.820 | 7.731 | 564,224 |
| 2021-11-03 | 7.800 | 7.830 | 7.700 | 7.780 | 7.692 | 612,410 |
| 2021-11-02 | 7.840 | 7.880 | 7.690 | 7.800 | 7.711 | 1,114,200 |
| 2021-11-01 | 7.820 | 7.880 | 7.760 | 7.840 | 7.751 | 662,301 |
| 2021-10-29 | 7.690 | 7.860 | 7.650 | 7.820 | 7.731 | 804,300 |
| 2021-10-28 | 7.880 | 7.880 | 7.670 | 7.680 | 7.593 | 1,264,000 |
| 2021-10-27 | 7.770 | 7.890 | 7.700 | 7.880 | 7.790 | 1,214,298 |
| 2021-10-26 | 7.820 | 7.890 | 7.800 | 7.870 | 7.780 | 1,592,224 |
| 2021-10-25 | 8.110 | 8.160 | 7.840 | 7.920 | 7.830 | 2,490,090 |
| 2021-10-22 | 8.200 | 8.270 | 8.140 | 8.160 | 8.067 | 1,122,600 |
| 2021-10-21 | 8.390 | 8.390 | 8.160 | 8.200 | 8.107 | 1,176,800 |
| 2021-10-20 | 8.190 | 8.330 | 8.120 | 8.190 | 8.097 | 1,021,506 |
| 2021-10-19 | 8.200 | 8.270 | 8.160 | 8.170 | 8.077 | 984,500 |
| 2021-10-18 | 8.200 | 8.220 | 8.090 | 8.180 | 8.087 | 798,110 |
| 2021-10-15 | 8.370 | 8.420 | 8.180 | 8.240 | 8.146 | 1,146,600 |
| 2021-10-14 | 8.270 | 8.400 | 8.140 | 8.390 | 8.295 | 1,099,268 |
← NewerPage 21 of 21 · 1,219 trading days
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.