Changchun High & New Technology Industries Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 111.43 | 115.90 | 110.81 | 114.43 | 111.47 | 6,515,193 |
| 2024-04-26 | 109.08 | 111.93 | 109.03 | 111.42 | 108.53 | 6,004,741 |
| 2024-04-25 | 109.03 | 111.20 | 109.03 | 109.39 | 106.56 | 3,876,691 |
| 2024-04-24 | 110.50 | 110.78 | 109.01 | 109.60 | 106.76 | 4,033,607 |
| 2024-04-23 | 110.00 | 111.52 | 108.89 | 110.90 | 108.03 | 4,911,530 |
| 2024-04-22 | 114.00 | 114.71 | 108.85 | 110.40 | 107.54 | 10,634,348 |
| 2024-04-19 | 115.30 | 118.39 | 114.09 | 117.88 | 114.83 | 5,238,383 |
| 2024-04-18 | 117.80 | 117.80 | 115.26 | 115.95 | 112.95 | 5,144,466 |
| 2024-04-17 | 120.21 | 121.45 | 118.50 | 121.18 | 113.66 | 6,253,870 |
| 2024-04-16 | 120.70 | 123.38 | 120.02 | 120.88 | 113.38 | 5,768,860 |
| 2024-04-15 | 118.13 | 121.50 | 118.13 | 120.92 | 113.41 | 4,746,404 |
| 2024-04-12 | 118.49 | 121.76 | 118.01 | 118.01 | 110.69 | 3,528,282 |
| 2024-04-11 | 117.40 | 118.82 | 117.16 | 117.70 | 110.39 | 2,677,584 |
| 2024-04-10 | 121.13 | 121.14 | 117.18 | 118.08 | 110.75 | 3,554,058 |
| 2024-04-09 | 119.35 | 121.20 | 118.30 | 121.12 | 113.60 | 2,700,878 |
| 2024-04-08 | 122.60 | 122.98 | 119.38 | 119.39 | 111.98 | 3,662,636 |
| 2024-04-03 | 123.00 | 124.15 | 122.35 | 122.90 | 115.27 | 2,409,566 |
| 2024-04-02 | 123.93 | 123.93 | 121.80 | 123.20 | 115.55 | 2,995,518 |
| 2024-04-01 | 120.43 | 124.40 | 120.22 | 123.76 | 116.08 | 4,428,038 |
| 2024-03-29 | 121.20 | 121.44 | 119.10 | 120.19 | 112.73 | 2,162,111 |
| 2024-03-28 | 120.20 | 122.57 | 119.94 | 121.39 | 113.86 | 3,212,049 |
| 2024-03-27 | 122.02 | 122.34 | 120.64 | 120.67 | 113.18 | 3,070,622 |
| 2024-03-26 | 123.18 | 123.80 | 120.77 | 122.50 | 114.90 | 4,495,653 |
| 2024-03-25 | 125.49 | 126.65 | 123.08 | 123.18 | 115.53 | 4,714,534 |
| 2024-03-22 | 127.58 | 127.86 | 125.66 | 125.95 | 118.13 | 4,399,272 |
| 2024-03-21 | 128.39 | 130.26 | 127.12 | 128.12 | 120.17 | 6,195,613 |
| 2024-03-20 | 132.60 | 132.95 | 127.80 | 129.09 | 121.08 | 10,769,248 |
| 2024-03-19 | 130.50 | 132.86 | 129.70 | 132.50 | 124.28 | 6,209,051 |
| 2024-03-18 | 128.50 | 130.56 | 127.51 | 130.56 | 122.46 | 4,668,668 |
| 2024-03-15 | 127.83 | 130.29 | 126.81 | 128.31 | 120.35 | 4,382,811 |
| 2024-03-14 | 130.99 | 131.55 | 126.68 | 128.01 | 120.06 | 5,787,933 |
| 2024-03-13 | 130.00 | 130.35 | 127.66 | 128.29 | 120.33 | 4,338,665 |
| 2024-03-12 | 128.40 | 130.51 | 128.06 | 130.51 | 122.41 | 5,318,543 |
| 2024-03-11 | 125.65 | 127.98 | 125.10 | 127.89 | 119.95 | 3,768,035 |
| 2024-03-08 | 125.25 | 127.35 | 125.00 | 125.60 | 117.80 | 2,764,612 |
| 2024-03-07 | 128.01 | 128.90 | 125.09 | 125.09 | 117.33 | 4,905,190 |
| 2024-03-06 | 129.99 | 130.98 | 128.61 | 129.14 | 121.12 | 3,581,489 |
| 2024-03-05 | 129.50 | 132.32 | 129.00 | 130.59 | 122.48 | 4,629,118 |
| 2024-03-04 | 129.10 | 132.88 | 128.50 | 130.53 | 122.43 | 4,672,211 |
| 2024-03-01 | 128.08 | 130.00 | 127.52 | 129.10 | 121.09 | 3,258,523 |
| 2024-02-29 | 124.90 | 128.68 | 124.52 | 128.50 | 120.52 | 4,356,578 |
| 2024-02-28 | 126.73 | 132.32 | 125.85 | 125.85 | 118.04 | 6,754,423 |
| 2024-02-27 | 125.00 | 126.35 | 124.45 | 126.35 | 118.51 | 3,613,502 |
| 2024-02-26 | 124.95 | 126.90 | 123.82 | 125.20 | 117.43 | 3,994,203 |
| 2024-02-23 | 125.49 | 125.75 | 123.81 | 124.92 | 117.17 | 3,121,960 |
| 2024-02-22 | 123.41 | 125.59 | 123.30 | 125.48 | 117.69 | 3,727,637 |
| 2024-02-21 | 122.11 | 125.66 | 121.70 | 123.88 | 116.19 | 5,683,044 |
| 2024-02-20 | 121.00 | 124.00 | 120.24 | 123.00 | 115.37 | 4,635,654 |
| 2024-02-19 | 121.70 | 122.68 | 119.30 | 121.77 | 114.21 | 4,939,624 |
| 2024-02-08 | 120.58 | 120.97 | 118.57 | 120.13 | 112.67 | 5,856,382 |
| 2024-02-07 | 119.49 | 121.35 | 117.81 | 119.50 | 112.08 | 7,075,819 |
| 2024-02-06 | 109.88 | 119.00 | 109.21 | 118.99 | 111.60 | 7,655,848 |
| 2024-02-05 | 110.00 | 112.57 | 106.33 | 110.70 | 103.83 | 7,297,654 |
| 2024-02-02 | 114.64 | 115.96 | 108.94 | 111.30 | 104.39 | 5,948,829 |
| 2024-02-01 | 113.45 | 116.84 | 112.87 | 114.64 | 107.52 | 4,052,607 |
| 2024-01-31 | 116.81 | 117.77 | 114.07 | 114.25 | 107.16 | 4,836,989 |
| 2024-01-30 | 120.41 | 120.68 | 117.44 | 117.44 | 110.15 | 4,070,649 |
| 2024-01-29 | 122.83 | 122.83 | 119.09 | 121.74 | 114.18 | 4,156,024 |
| 2024-01-26 | 122.70 | 124.27 | 121.14 | 122.03 | 114.46 | 4,670,754 |
| 2024-01-25 | 122.68 | 124.97 | 120.53 | 124.02 | 116.32 | 6,865,283 |
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.