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
2022-11-04	169.38	175.83	169.12	174.69	162.84	5,809,863
2022-11-03	170.00	172.85	168.00	170.34	158.79	5,195,531
2022-11-02	168.37	177.82	168.13	173.36	161.60	8,633,415
2022-11-01	162.23	171.60	159.99	170.88	159.29	9,408,942
2022-10-31	171.85	171.89	158.02	161.90	150.92	13,509,656
2022-10-28	175.06	180.47	174.00	174.75	162.90	5,242,494
2022-10-27	188.00	188.00	173.64	178.20	166.12	9,012,477
2022-10-26	185.42	192.90	185.42	188.25	175.48	6,334,181
2022-10-25	186.00	189.40	179.54	182.77	170.38	6,237,921
2022-10-24	196.62	197.95	186.90	187.88	175.14	6,558,254
2022-10-21	197.00	200.68	194.86	195.99	182.70	4,474,205
2022-10-20	193.01	205.60	192.50	199.70	186.16	7,811,369
2022-10-19	198.02	199.49	190.58	194.73	181.52	7,507,235
2022-10-18	200.30	204.99	194.53	200.02	186.46	8,155,281
2022-10-17	190.00	206.30	186.00	198.50	185.04	18,316,568
2022-10-14	171.99	188.33	171.00	188.33	175.56	13,213,025
2022-10-13	162.95	173.38	161.01	171.21	159.60	6,050,173
2022-10-12	162.00	162.99	156.79	162.95	151.90	4,514,686
2022-10-11	166.77	167.85	160.61	161.57	150.61	4,692,233
2022-10-10	169.79	169.79	165.58	167.94	156.55	3,706,384
2022-09-30	166.99	171.99	166.28	170.35	158.80	5,424,590
2022-09-29	165.93	170.72	164.90	167.68	156.31	6,895,804
2022-09-28	163.00	167.70	162.10	165.22	154.02	6,314,486
2022-09-27	154.08	167.98	153.03	167.00	155.67	8,807,418
2022-09-26	155.27	156.98	153.80	153.80	143.37	2,786,532
2022-09-23	157.00	158.80	154.40	156.44	145.83	3,713,164
2022-09-22	156.99	160.74	156.75	157.90	147.19	3,229,417
2022-09-21	161.74	162.65	157.41	158.60	147.84	3,978,615
2022-09-20	163.00	163.55	158.66	161.72	150.75	4,285,290
2022-09-19	160.03	162.68	157.63	161.52	150.57	3,544,557
2022-09-16	166.18	167.66	160.03	160.03	149.18	5,984,822
2022-09-15	170.53	172.69	166.22	167.46	156.10	3,518,963
2022-09-14	170.29	171.35	167.77	169.68	158.17	3,402,396
2022-09-13	168.73	172.86	165.51	171.83	160.18	6,032,096
2022-09-09	170.00	170.80	167.15	168.73	157.29	4,395,942
2022-09-08	167.92	169.48	165.83	165.83	154.58	4,145,742
2022-09-07	168.58	169.70	165.60	167.88	156.50	6,201,509
2022-09-06	176.22	176.84	168.00	171.69	160.05	8,558,084
2022-09-05	178.12	178.17	174.32	175.91	163.98	3,083,368
2022-09-02	174.89	180.79	174.01	175.96	164.03	6,054,571
2022-09-01	177.00	178.50	172.98	173.41	161.65	3,858,388
2022-08-31	174.03	178.55	173.37	177.08	165.07	5,347,113
2022-08-30	174.60	176.90	172.17	175.05	163.18	3,725,486
2022-08-29	173.93	175.90	172.10	174.50	162.67	4,763,868
2022-08-26	180.00	182.49	177.50	177.58	165.54	8,986,655
2022-08-25	182.00	192.00	176.06	185.89	173.28	12,393,525
2022-08-24	182.00	184.29	180.66	182.31	169.95	4,758,896
2022-08-23	186.01	187.89	181.61	182.62	170.24	6,873,710
2022-08-22	187.20	190.43	184.80	187.00	174.32	12,354,237
2022-08-19	191.00	199.80	181.89	193.60	180.47	25,688,429
2022-08-18	222.77	223.46	202.10	202.10	188.39	11,421,048
2022-08-17	217.01	226.30	216.20	224.55	209.32	5,218,949
2022-08-16	220.28	222.94	216.00	217.17	202.44	4,909,304
2022-08-15	226.94	229.00	220.80	222.60	207.50	4,745,079
2022-08-12	223.00	232.30	221.20	229.75	214.17	5,781,815
2022-08-11	217.85	226.30	214.37	225.04	209.78	7,637,918
2022-08-10	221.48	224.90	215.84	216.28	201.61	6,995,954
2022-08-09	220.05	225.44	218.75	223.80	208.62	5,951,562
2022-08-08	238.00	238.50	221.60	222.05	206.99	11,746,270
2022-08-05	213.00	232.50	213.00	232.50	216.73	13,108,408

← NewerPage 17 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.