Changchun High & New Technology Industries Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 90.660 | 91.900 | 90.300 | 91.030 | 88.673 | 2,409,849 |
| 2024-07-25 | 89.500 | 91.880 | 89.340 | 90.860 | 88.507 | 2,923,101 |
| 2024-07-24 | 90.500 | 91.290 | 89.780 | 90.000 | 87.669 | 3,077,214 |
| 2024-07-23 | 94.290 | 94.340 | 91.000 | 91.040 | 88.682 | 4,627,744 |
| 2024-07-22 | 94.930 | 95.690 | 94.130 | 94.660 | 92.209 | 3,130,838 |
| 2024-07-19 | 94.680 | 95.500 | 93.940 | 94.890 | 92.433 | 3,561,252 |
| 2024-07-18 | 94.530 | 95.650 | 94.000 | 94.880 | 92.423 | 3,895,070 |
| 2024-07-17 | 92.740 | 95.460 | 92.660 | 94.960 | 92.501 | 5,363,683 |
| 2024-07-16 | 91.580 | 93.320 | 91.210 | 93.180 | 90.767 | 3,508,370 |
| 2024-07-15 | 92.310 | 92.650 | 91.280 | 91.440 | 89.072 | 3,013,665 |
| 2024-07-12 | 94.000 | 94.150 | 92.350 | 92.770 | 90.367 | 3,401,987 |
| 2024-07-11 | 93.200 | 95.060 | 92.400 | 93.950 | 91.517 | 5,314,631 |
| 2024-07-10 | 89.890 | 93.550 | 89.330 | 91.520 | 89.150 | 4,771,341 |
| 2024-07-09 | 88.230 | 91.000 | 87.870 | 90.200 | 87.864 | 4,262,601 |
| 2024-07-08 | 90.550 | 90.590 | 88.180 | 88.520 | 86.228 | 3,975,220 |
| 2024-07-05 | 89.500 | 91.010 | 89.010 | 90.540 | 88.195 | 4,702,564 |
| 2024-07-04 | 92.400 | 93.100 | 89.500 | 89.750 | 87.426 | 5,999,238 |
| 2024-07-03 | 92.500 | 93.480 | 91.730 | 92.700 | 90.299 | 2,783,778 |
| 2024-07-02 | 93.170 | 93.450 | 92.330 | 92.560 | 90.163 | 2,598,439 |
| 2024-07-01 | 91.750 | 94.110 | 90.900 | 93.290 | 90.874 | 4,289,408 |
| 2024-06-28 | 92.950 | 93.640 | 91.250 | 91.770 | 89.393 | 5,955,894 |
| 2024-06-27 | 95.000 | 95.300 | 92.850 | 93.090 | 90.679 | 4,551,130 |
| 2024-06-26 | 93.450 | 95.930 | 92.710 | 95.680 | 93.202 | 4,980,217 |
| 2024-06-25 | 94.990 | 95.780 | 92.720 | 93.270 | 90.855 | 5,223,264 |
| 2024-06-24 | 97.230 | 97.400 | 95.010 | 95.050 | 92.588 | 5,028,430 |
| 2024-06-21 | 98.000 | 98.800 | 97.070 | 98.010 | 95.472 | 3,602,895 |
| 2024-06-20 | 101.30 | 101.39 | 98.000 | 98.200 | 95.657 | 5,481,220 |
| 2024-06-19 | 102.04 | 102.34 | 101.25 | 101.41 | 98.784 | 2,373,344 |
| 2024-06-18 | 102.38 | 103.19 | 101.44 | 101.97 | 99.329 | 2,930,343 |
| 2024-06-17 | 100.88 | 102.95 | 100.60 | 102.38 | 99.729 | 4,774,585 |
| 2024-06-14 | 103.34 | 103.58 | 100.55 | 100.81 | 98.199 | 7,071,235 |
| 2024-06-13 | 104.98 | 104.98 | 103.09 | 103.75 | 101.06 | 3,691,076 |
| 2024-06-12 | 104.39 | 105.58 | 103.56 | 105.16 | 102.44 | 3,472,257 |
| 2024-06-11 | 103.20 | 104.58 | 101.80 | 104.39 | 101.69 | 3,601,778 |
| 2024-06-07 | 104.95 | 105.60 | 102.90 | 103.69 | 101.00 | 3,451,412 |
| 2024-06-06 | 106.01 | 107.28 | 104.18 | 104.41 | 101.71 | 3,558,243 |
| 2024-06-05 | 106.68 | 107.39 | 105.80 | 106.31 | 103.56 | 3,020,223 |
| 2024-06-04 | 104.80 | 107.49 | 104.56 | 107.08 | 104.31 | 4,615,206 |
| 2024-06-03 | 104.81 | 106.80 | 103.61 | 105.27 | 102.54 | 5,566,210 |
| 2024-05-31 | 104.70 | 106.20 | 103.59 | 104.81 | 102.10 | 6,903,144 |
| 2024-05-30 | 111.00 | 111.20 | 102.88 | 104.49 | 101.78 | 12,539,967 |
| 2024-05-29 | 110.80 | 111.48 | 110.45 | 111.22 | 108.34 | 2,095,411 |
| 2024-05-28 | 112.00 | 112.00 | 110.31 | 110.74 | 107.87 | 3,424,748 |
| 2024-05-27 | 112.61 | 112.98 | 110.30 | 112.20 | 109.29 | 3,004,136 |
| 2024-05-24 | 112.58 | 113.71 | 112.17 | 112.19 | 109.28 | 2,479,210 |
| 2024-05-23 | 115.50 | 115.60 | 112.80 | 112.98 | 110.05 | 3,593,219 |
| 2024-05-22 | 115.50 | 116.10 | 114.94 | 115.41 | 112.42 | 2,398,940 |
| 2024-05-21 | 116.40 | 116.47 | 115.33 | 115.50 | 112.51 | 2,156,647 |
| 2024-05-20 | 115.39 | 116.94 | 114.96 | 116.86 | 113.83 | 3,906,181 |
| 2024-05-17 | 114.38 | 115.40 | 113.70 | 115.32 | 112.33 | 2,968,047 |
| 2024-05-16 | 115.00 | 115.49 | 114.39 | 114.46 | 111.50 | 2,860,006 |
| 2024-05-15 | 117.19 | 117.70 | 114.90 | 114.94 | 111.96 | 3,656,140 |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | 114.43 | 2,853,859 |
| 2024-05-13 | 117.30 | 117.99 | 116.25 | 117.05 | 114.02 | 3,231,762 |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | 114.93 | 3,485,577 |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | 116.13 | 4,934,237 |
| 2024-05-08 | 118.63 | 119.55 | 116.80 | 117.17 | 114.14 | 4,103,000 |
| 2024-05-07 | 118.60 | 119.30 | 117.60 | 118.61 | 115.54 | 4,670,564 |
| 2024-05-06 | 115.00 | 118.65 | 114.50 | 118.25 | 115.19 | 8,523,199 |
| 2024-04-30 | 114.37 | 114.37 | 112.73 | 113.06 | 110.13 | 4,597,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.1600 CNY |
| 2025-07-04 | 2.6000 CNY |
| 2024-04-18 | 4.5000 CNY |
| 2023-04-28 | 1.0000 CNY |
| 2022-06-09 | 0.8000 CNY |
| 2021-05-19 | 0.8000 CNY |
| 2020-06-09 | 1.0000 CNY |
| 2019-05-24 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.