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
2023-11-01	155.98	158.16	154.00	156.32	146.62	5,113,918
2023-10-31	154.00	157.67	151.83	155.62	145.96	6,477,586
2023-10-30	153.00	155.68	152.00	154.61	145.01	10,699,528
2023-10-27	142.50	152.54	141.70	150.64	141.29	11,582,855
2023-10-26	140.53	144.20	139.77	142.90	134.03	4,741,580
2023-10-25	139.01	144.10	139.01	140.92	132.17	7,667,474
2023-10-24	133.00	143.07	131.00	140.00	131.31	9,479,432
2023-10-23	129.00	131.09	126.88	130.63	122.52	3,041,928
2023-10-20	132.00	132.50	129.01	129.69	121.64	3,493,537
2023-10-19	134.60	134.67	132.11	132.79	124.55	3,304,496
2023-10-18	138.36	138.40	135.10	135.19	126.80	3,375,596
2023-10-17	142.51	142.81	137.68	139.13	130.49	3,944,365
2023-10-16	141.60	145.20	141.36	142.50	133.65	5,674,095
2023-10-13	141.10	142.86	140.49	141.53	132.75	2,904,512
2023-10-12	142.58	143.00	139.91	141.59	132.80	3,118,348
2023-10-11	138.29	144.44	138.29	141.31	132.54	6,999,443
2023-10-10	139.79	142.33	137.81	138.28	129.70	3,075,278
2023-10-09	139.00	139.70	136.80	139.62	130.95	4,359,555
2023-09-28	137.65	139.94	137.60	139.00	130.37	4,499,737
2023-09-27	136.38	138.37	136.38	137.58	129.04	4,024,981
2023-09-26	136.95	137.96	136.26	136.69	128.21	1,975,055
2023-09-25	135.49	138.00	135.18	137.03	128.52	3,605,880
2023-09-22	133.00	135.99	132.52	135.98	127.54	3,344,274
2023-09-21	134.52	135.58	133.33	133.47	125.19	2,619,546
2023-09-20	135.48	135.84	135.01	135.13	126.74	1,977,518
2023-09-19	136.01	136.36	135.05	135.47	127.06	2,197,609
2023-09-18	135.13	136.63	134.79	136.04	127.60	2,635,033
2023-09-15	134.81	137.18	134.51	135.00	126.62	4,041,274
2023-09-14	135.06	135.83	133.60	134.69	126.33	1,861,610
2023-09-13	136.62	137.60	134.78	135.17	126.78	2,519,902
2023-09-12	136.18	137.28	135.00	136.92	128.42	3,402,794
2023-09-11	136.10	137.95	135.64	136.77	128.28	3,459,942
2023-09-08	135.85	137.83	135.69	135.96	127.52	1,685,686
2023-09-07	138.34	138.34	135.88	135.90	127.46	2,676,738
2023-09-06	138.80	138.80	137.18	138.14	129.57	2,835,757
2023-09-05	139.80	139.95	138.98	139.51	130.85	1,964,216
2023-09-04	138.80	140.94	138.39	140.02	131.33	3,668,267
2023-09-01	137.15	138.78	137.15	137.83	129.27	1,734,849
2023-08-31	138.11	138.71	137.20	137.50	128.97	2,160,952
2023-08-30	138.48	140.70	138.06	138.85	130.23	3,023,173
2023-08-29	137.18	139.91	136.80	138.45	129.86	5,129,807
2023-08-28	144.00	145.25	136.41	137.21	128.69	6,190,534
2023-08-25	140.00	140.00	136.40	137.00	128.50	4,848,534
2023-08-24	135.00	141.08	133.92	139.58	130.92	9,995,858
2023-08-23	131.20	132.47	129.34	129.74	121.69	3,590,014
2023-08-22	136.58	136.88	124.00	131.23	123.08	7,107,451
2023-08-21	137.79	138.32	136.08	136.16	127.71	2,213,188
2023-08-18	140.80	141.09	137.81	137.82	129.27	2,633,614
2023-08-17	135.80	141.53	135.65	140.80	132.06	5,721,089
2023-08-16	137.00	139.59	136.01	136.68	128.20	3,900,661
2023-08-15	138.14	138.18	136.18	137.20	128.68	1,826,713
2023-08-14	135.90	138.31	135.36	138.14	129.57	2,956,911
2023-08-11	139.17	140.26	137.01	137.08	128.57	3,212,178
2023-08-10	138.85	140.30	137.83	139.72	131.05	2,918,184
2023-08-09	137.97	140.58	137.50	139.66	130.99	5,323,392
2023-08-08	138.00	139.12	136.72	137.68	129.13	4,109,368
2023-08-07	143.88	143.88	138.03	138.33	129.74	7,464,135
2023-08-04	144.57	145.72	144.00	144.45	135.48	3,982,677
2023-08-03	143.10	144.23	142.82	144.17	135.22	4,279,995
2023-08-02	144.79	145.58	142.97	143.49	134.58	4,849,370

← NewerPage 13 of 21 · 1,219 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.