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
2023-02-06	197.49	207.92	197.49	204.80	190.91	8,068,007
2023-02-03	200.80	202.75	197.05	199.45	185.92	4,298,239
2023-02-02	203.05	206.99	201.06	201.48	187.82	4,703,715
2023-02-01	203.00	203.80	199.10	203.00	189.23	4,482,900
2023-01-31	207.47	208.94	200.72	201.10	187.46	5,689,976
2023-01-30	211.00	214.60	207.03	207.89	193.79	5,336,846
2023-01-20	214.00	214.67	208.28	208.60	194.45	5,735,988
2023-01-19	210.59	218.70	210.00	213.80	199.30	5,541,182
2023-01-18	213.13	214.28	208.45	210.17	195.92	3,708,351
2023-01-17	212.68	217.00	210.31	212.70	198.28	5,556,970
2023-01-16	202.09	219.42	202.09	212.55	198.14	11,232,953
2023-01-13	195.82	203.93	193.77	202.10	188.39	6,436,393
2023-01-12	200.00	200.00	194.71	196.40	183.08	4,430,836
2023-01-11	200.60	203.75	197.51	197.70	184.29	6,106,227
2023-01-10	195.00	204.49	193.28	201.04	187.41	10,068,924
2023-01-09	190.62	199.53	189.40	195.50	182.24	10,533,430
2023-01-06	192.00	192.50	185.45	190.63	177.70	11,040,448
2023-01-05	177.99	194.49	177.15	190.65	177.72	18,007,964
2023-01-04	175.50	177.05	173.33	176.81	164.82	4,332,595
2023-01-03	167.04	178.58	167.04	175.96	164.03	9,694,973
2022-12-30	167.98	170.67	165.52	166.45	155.16	4,714,182
2022-12-29	168.00	171.01	167.25	168.07	156.67	5,190,444
2022-12-28	171.70	171.70	168.15	168.82	157.37	3,926,455
2022-12-27	170.52	172.10	168.17	171.90	160.24	4,456,387
2022-12-26	170.37	171.00	167.67	169.50	158.01	2,826,825
2022-12-23	167.22	171.68	166.66	170.37	158.82	2,777,685
2022-12-22	168.12	172.65	166.00	168.94	157.48	4,623,541
2022-12-21	167.08	169.59	165.80	167.14	155.81	2,766,458
2022-12-20	168.00	169.27	165.00	166.58	155.28	3,669,194
2022-12-19	173.70	173.70	167.03	167.50	156.14	3,615,415
2022-12-16	172.00	173.78	171.40	173.10	161.36	2,641,427
2022-12-15	175.90	178.32	171.47	172.40	160.71	5,134,096
2022-12-14	177.00	177.45	174.00	176.55	164.58	4,283,221
2022-12-13	177.78	178.88	174.90	177.21	165.19	3,652,764
2022-12-12	178.27	180.30	177.07	177.99	165.92	3,054,417
2022-12-09	179.98	179.98	176.22	178.27	166.18	5,095,327
2022-12-08	181.00	182.50	176.66	177.77	165.71	4,921,049
2022-12-07	182.50	186.21	179.75	181.80	169.47	4,999,134
2022-12-06	178.00	184.97	177.16	182.97	170.56	5,716,216
2022-12-05	177.80	181.30	175.66	178.98	166.84	4,737,449
2022-12-02	179.00	179.00	175.55	175.89	163.96	3,843,616
2022-12-01	173.00	179.97	173.00	178.98	166.84	10,741,024
2022-11-30	170.00	174.27	168.24	169.10	157.63	5,160,874
2022-11-29	164.01	172.50	163.95	170.73	159.15	5,769,189
2022-11-28	161.00	164.42	160.18	164.42	153.27	3,197,530
2022-11-25	166.00	166.00	163.01	163.94	152.82	3,223,185
2022-11-24	166.50	167.48	163.70	166.13	154.86	3,231,753
2022-11-23	166.00	166.90	162.97	165.34	154.13	3,993,837
2022-11-22	172.25	173.45	165.63	167.01	155.68	6,298,429
2022-11-21	174.22	175.00	171.01	172.24	160.56	5,903,468
2022-11-18	176.00	179.98	175.00	176.53	164.56	4,941,901
2022-11-17	175.99	177.47	174.01	175.70	163.78	4,772,621
2022-11-16	179.51	184.75	176.18	177.08	165.07	7,295,882
2022-11-15	171.70	178.63	169.00	178.38	166.28	8,966,422
2022-11-14	168.77	175.66	166.00	171.69	160.05	7,881,247
2022-11-11	174.00	176.58	168.70	170.00	158.47	11,213,437
2022-11-10	169.50	171.50	169.03	170.71	159.13	4,210,029
2022-11-09	171.55	174.30	170.42	171.77	160.12	3,744,625
2022-11-08	173.80	174.78	170.47	171.55	159.92	4,706,570
2022-11-07	174.00	178.00	172.35	174.78	162.93	5,452,760

← NewerPage 16 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.