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
2023-08-01	149.52	149.52	144.70	145.37	136.35	7,040,078
2023-07-31	154.01	155.38	149.70	150.21	140.89	8,128,809
2023-07-28	155.58	156.53	151.68	154.49	144.90	8,820,726
2023-07-27	148.70	149.99	147.15	149.19	139.93	3,333,519
2023-07-26	145.80	150.25	145.21	148.30	139.09	4,696,243
2023-07-25	144.94	147.30	144.70	146.02	136.96	3,375,158
2023-07-24	143.01	145.00	142.20	143.28	134.39	1,702,435
2023-07-21	142.08	145.19	141.81	143.72	134.80	2,835,589
2023-07-20	144.50	145.98	142.27	142.57	133.72	1,756,633
2023-07-19	142.51	144.39	142.07	143.84	134.91	1,864,840
2023-07-18	142.80	143.18	140.60	142.98	134.11	2,014,443
2023-07-17	144.35	144.35	142.00	142.78	133.92	1,697,720
2023-07-14	146.00	146.00	143.50	144.80	135.81	2,194,106
2023-07-13	143.70	148.00	143.27	146.01	136.95	5,504,648
2023-07-12	144.81	145.00	142.64	143.00	134.12	2,425,613
2023-07-11	145.45	146.99	144.03	144.74	135.76	2,016,533
2023-07-10	143.00	148.35	142.00	145.07	136.07	4,821,388
2023-07-07	141.39	143.00	140.80	141.71	132.91	1,678,271
2023-07-06	143.78	144.60	141.92	141.92	133.11	2,376,997
2023-07-05	144.40	145.59	143.50	144.20	135.25	3,149,182
2023-07-04	141.71	144.96	141.02	144.32	135.36	4,575,709
2023-07-03	140.00	146.25	140.00	142.41	133.57	8,549,615
2023-06-30	135.81	137.99	135.25	136.30	127.84	3,926,153
2023-06-29	135.82	136.78	134.53	135.81	127.38	2,653,658
2023-06-28	137.69	138.98	135.50	135.80	127.37	3,332,976
2023-06-27	137.70	138.81	136.69	137.68	129.13	2,312,229
2023-06-26	136.00	137.90	135.67	136.71	128.22	3,154,924
2023-06-21	140.28	140.68	138.06	138.15	129.57	2,922,794
2023-06-20	140.30	141.70	139.68	140.25	131.54	2,957,213
2023-06-19	143.10	144.10	139.59	140.29	131.58	5,116,182
2023-06-16	144.90	145.95	142.55	143.32	134.42	5,177,472
2023-06-15	136.00	146.35	134.64	145.52	136.49	10,884,165
2023-06-14	135.00	137.85	134.50	135.54	127.13	4,853,282
2023-06-13	136.33	137.21	133.85	134.99	126.61	5,660,102
2023-06-12	136.77	137.66	134.57	136.65	128.17	7,163,360
2023-06-09	140.50	140.81	136.38	137.04	128.53	8,063,341
2023-06-08	139.13	144.54	138.77	141.12	132.36	10,026,666
2023-06-07	157.52	158.48	141.71	141.71	132.91	13,532,717
2023-06-06	158.89	158.89	157.02	157.46	147.69	2,466,738
2023-06-05	160.99	161.50	157.88	158.94	149.07	3,383,500
2023-06-02	158.80	160.88	158.48	160.80	150.82	2,646,122
2023-06-01	158.21	161.18	157.70	159.60	149.69	2,503,890
2023-05-31	160.24	160.37	157.74	159.40	149.51	2,848,483
2023-05-30	161.98	162.61	159.10	160.38	150.43	3,165,238
2023-05-29	165.88	168.35	159.89	161.00	151.01	5,409,983
2023-05-26	167.01	168.39	165.50	165.88	155.58	1,840,239
2023-05-25	167.45	168.22	165.65	166.90	156.54	2,081,554
2023-05-24	169.01	169.52	166.61	167.46	157.07	2,386,776
2023-05-23	171.00	173.68	169.30	169.85	159.31	2,674,804
2023-05-22	171.33	173.15	170.00	170.98	160.37	2,544,372
2023-05-19	171.49	172.44	169.36	170.60	160.01	2,146,542
2023-05-18	172.88	173.90	170.00	171.23	160.60	2,718,156
2023-05-17	172.60	175.60	171.22	172.90	162.17	4,103,474
2023-05-16	168.50	175.80	168.50	173.80	163.01	9,216,787
2023-05-15	162.80	169.00	162.16	168.36	157.91	6,098,978
2023-05-12	160.50	165.21	160.36	163.09	152.97	4,396,786
2023-05-11	161.47	162.69	160.00	160.72	150.74	2,470,009
2023-05-10	160.15	162.00	157.83	161.47	151.45	2,368,743
2023-05-09	161.80	162.78	159.53	160.06	150.12	2,847,095
2023-05-08	164.78	165.39	161.46	161.86	151.81	3,614,131

← NewerPage 14 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.