Changchun High & New Technology Industries Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	122.68	124.97	120.53	124.02	116.32	6,865,283
2024-01-24	122.49	123.38	117.66	123.35	115.69	7,150,539
2024-01-23	121.00	121.96	120.10	121.73	114.17	4,352,293
2024-01-22	123.63	123.63	120.04	121.73	114.17	5,519,542
2024-01-19	124.87	125.50	123.03	123.82	116.13	4,528,327
2024-01-18	122.78	125.88	121.11	125.47	117.68	7,463,748
2024-01-17	124.00	125.38	123.06	123.06	115.42	7,466,744
2024-01-16	122.70	124.07	121.10	124.03	116.33	8,264,867
2024-01-15	125.10	125.82	122.38	122.63	115.02	10,889,103
2024-01-12	127.21	129.66	122.00	125.00	117.24	21,950,016
2024-01-11	137.52	137.52	128.49	133.41	125.13	7,690,968
2024-01-10	138.30	140.66	136.68	137.95	129.39	2,189,562
2024-01-09	137.66	139.58	135.80	138.29	129.71	3,014,838
2024-01-08	138.45	141.60	137.05	137.64	129.10	2,530,057
2024-01-05	144.48	144.50	139.45	139.82	131.14	4,190,228
2024-01-04	144.56	145.53	142.25	145.32	136.30	3,782,158
2024-01-03	144.52	147.21	143.78	144.51	135.54	2,744,633
2024-01-02	145.80	146.48	143.77	145.43	136.40	3,867,674
2023-12-29	146.85	148.00	145.70	145.80	136.75	3,254,641
2023-12-28	141.69	148.00	141.21	146.85	137.73	4,604,655
2023-12-27	141.80	142.88	140.45	142.13	133.31	2,503,104
2023-12-26	144.33	144.33	141.09	141.95	133.14	2,338,903
2023-12-25	140.00	144.60	139.71	143.75	134.83	3,319,223
2023-12-22	140.79	142.65	139.71	140.80	132.06	2,857,286
2023-12-21	138.09	141.46	137.78	140.68	131.95	3,089,952
2023-12-20	141.03	141.54	138.60	138.68	130.07	2,198,256
2023-12-19	141.63	141.68	139.50	140.72	131.99	2,359,086
2023-12-18	140.55	144.29	140.19	141.63	132.84	3,153,495
2023-12-15	143.99	144.30	140.83	141.55	132.76	3,483,707
2023-12-14	145.17	146.45	143.03	143.36	134.46	3,324,747
2023-12-13	147.68	148.47	144.50	144.77	135.78	4,438,721
2023-12-12	150.09	150.81	147.21	147.98	138.79	4,111,505
2023-12-11	150.87	150.87	147.70	150.09	140.77	5,013,020
2023-12-08	150.38	152.70	149.25	151.36	141.96	5,240,217
2023-12-07	152.00	152.71	149.01	150.38	141.05	4,460,519
2023-12-06	152.82	153.87	150.82	152.72	143.24	3,607,755
2023-12-05	153.80	154.50	151.67	152.83	143.34	4,032,265
2023-12-04	158.75	158.80	151.58	153.92	144.37	5,792,222
2023-12-01	161.35	161.59	157.18	158.89	149.03	3,632,231
2023-11-30	161.51	163.50	159.55	160.89	150.90	3,386,394
2023-11-29	163.65	165.00	160.02	162.29	152.22	4,160,947
2023-11-28	155.90	165.02	155.86	163.68	153.52	7,741,232
2023-11-27	155.49	155.56	151.19	153.99	144.43	5,620,865
2023-11-24	156.01	158.47	155.83	157.85	148.05	3,488,871
2023-11-23	158.25	158.99	154.98	156.53	146.81	4,324,949
2023-11-22	160.60	161.42	158.11	158.25	148.43	3,411,993
2023-11-21	161.32	164.00	160.32	161.57	151.54	3,426,237
2023-11-20	159.80	165.73	159.80	161.33	151.32	5,316,510
2023-11-17	157.80	159.68	156.80	158.17	148.35	2,776,265
2023-11-16	158.18	164.50	156.66	158.49	148.65	4,781,349
2023-11-15	158.49	160.70	158.24	159.15	149.27	3,921,251
2023-11-14	157.26	158.26	156.33	157.50	147.72	3,083,256
2023-11-13	161.00	161.00	156.60	157.30	147.54	5,110,451
2023-11-10	155.68	162.88	154.88	160.43	150.47	7,795,883
2023-11-09	157.00	159.30	154.68	156.90	147.16	5,124,511
2023-11-08	152.75	160.20	151.81	156.59	146.87	8,686,435
2023-11-07	151.38	154.64	151.21	153.00	143.50	4,849,355
2023-11-06	152.00	153.16	151.00	151.98	142.55	5,441,016
2023-11-03	153.12	153.50	150.60	151.15	141.77	4,459,100
2023-11-02	156.32	156.99	151.50	151.88	142.45	7,888,273

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.