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
2023-05-05	165.97	166.18	163.55	164.78	154.55	3,207,852
2023-05-04	162.89	167.33	162.04	166.17	155.86	4,689,038
2023-04-28	162.31	164.38	161.81	162.91	152.80	3,118,949
2023-04-27	159.67	163.50	158.49	163.30	152.23	5,011,168
2023-04-26	161.60	161.61	159.21	160.01	149.16	3,286,010
2023-04-25	161.50	162.77	158.82	160.71	149.81	4,334,095
2023-04-24	164.80	166.98	161.16	162.14	151.14	5,923,589
2023-04-21	160.29	166.60	160.28	163.53	152.44	8,461,936
2023-04-20	162.53	163.18	159.04	160.04	149.19	5,943,420
2023-04-19	166.97	167.00	160.88	162.88	151.83	8,775,206
2023-04-18	165.15	178.28	165.15	168.53	157.10	15,083,423
2023-04-17	165.97	169.64	164.50	168.80	157.35	7,326,979
2023-04-14	168.50	170.41	165.60	166.80	155.49	5,411,176
2023-04-13	165.80	167.66	162.58	167.66	156.29	5,800,234
2023-04-12	166.58	167.36	165.40	165.57	154.34	3,189,071
2023-04-11	167.80	170.29	165.63	166.62	155.32	5,503,748
2023-04-10	170.10	172.97	168.20	169.08	157.61	5,174,544
2023-04-07	164.90	171.00	164.62	169.75	158.24	7,722,151
2023-04-06	162.77	165.30	161.51	164.62	153.46	5,141,277
2023-04-04	162.99	163.80	160.79	162.76	151.72	5,458,407
2023-04-03	163.30	164.68	162.19	162.59	151.56	5,840,082
2023-03-31	164.88	165.41	162.88	163.30	152.23	4,086,606
2023-03-30	168.00	168.87	162.81	164.58	153.42	5,389,414
2023-03-29	166.14	166.79	163.68	165.09	153.89	3,649,571
2023-03-28	167.95	168.50	165.55	166.27	154.99	3,342,304
2023-03-27	166.60	170.35	164.11	168.00	156.61	4,832,848
2023-03-24	167.63	170.89	167.00	167.37	156.02	4,712,401
2023-03-23	168.50	169.99	165.91	167.63	156.26	5,606,363
2023-03-22	170.00	171.68	169.09	170.13	158.59	5,777,198
2023-03-21	164.50	171.98	163.01	169.87	158.35	14,143,170
2023-03-20	163.00	163.59	157.15	157.65	146.96	15,536,181
2023-03-17	185.00	185.88	166.32	166.33	155.05	21,828,232
2023-03-16	183.93	186.85	183.18	184.80	172.27	2,934,483
2023-03-15	190.50	191.50	183.67	184.47	171.96	5,478,193
2023-03-14	189.24	194.00	188.60	190.00	177.12	3,627,407
2023-03-13	191.30	192.67	186.81	189.25	176.42	3,751,692
2023-03-10	192.00	194.38	188.98	191.75	178.75	2,871,442
2023-03-09	191.18	196.21	190.40	193.45	180.33	4,201,646
2023-03-08	188.99	192.40	187.16	190.76	177.82	2,880,977
2023-03-07	192.00	194.41	188.00	188.81	176.01	4,215,529
2023-03-06	193.99	194.20	190.56	192.55	179.49	2,861,314
2023-03-03	193.14	196.86	192.60	193.31	180.20	2,333,734
2023-03-02	195.66	196.27	192.18	193.13	180.03	3,017,234
2023-03-01	197.31	198.20	194.11	196.55	183.22	2,572,356
2023-02-28	194.50	199.30	194.09	197.29	183.91	3,063,011
2023-02-27	194.25	196.17	191.60	194.40	181.22	2,960,632
2023-02-24	198.00	199.20	195.02	195.12	181.89	2,507,819
2023-02-23	200.10	204.94	196.69	197.79	184.38	4,448,336
2023-02-22	201.20	206.88	199.30	200.94	187.31	5,503,055
2023-02-21	201.20	204.99	199.67	201.20	187.56	3,122,234
2023-02-20	197.01	202.25	193.79	201.20	187.56	3,806,482
2023-02-17	196.50	203.81	195.40	197.28	183.90	4,611,049
2023-02-16	200.45	204.00	195.68	196.50	183.17	5,263,944
2023-02-15	204.93	206.89	199.93	200.90	187.28	4,288,779
2023-02-14	206.49	208.69	203.69	204.91	191.01	2,949,492
2023-02-13	200.00	209.58	199.87	206.39	192.39	6,202,416
2023-02-10	201.27	205.87	199.66	201.28	187.63	4,217,768
2023-02-09	200.30	201.31	198.88	201.27	187.62	3,673,178
2023-02-08	200.01	201.43	199.00	199.62	186.08	2,719,470
2023-02-07	204.85	206.00	199.05	199.80	186.25	4,259,551

← NewerPage 15 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.