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
2022-08-04	207.59	213.20	204.80	211.36	197.03	9,211,843
2022-08-03	202.60	208.35	201.23	205.17	191.26	8,011,631
2022-08-02	194.00	207.20	193.61	202.60	188.86	10,725,642
2022-08-01	193.83	195.80	190.60	195.41	182.16	4,232,324
2022-07-29	200.78	200.78	193.37	193.83	180.69	5,812,999
2022-07-28	205.96	206.28	199.58	199.91	186.35	6,218,936
2022-07-27	206.12	206.70	203.18	204.47	190.60	3,147,709
2022-07-26	206.63	209.50	204.62	206.12	192.14	4,575,765
2022-07-25	206.46	210.33	204.50	206.05	192.08	4,538,383
2022-07-22	210.00	211.89	205.31	206.40	192.40	4,189,798
2022-07-21	209.23	212.35	207.50	208.82	194.66	4,167,353
2022-07-20	210.86	212.80	207.96	209.25	195.06	4,583,346
2022-07-19	209.00	211.99	206.80	209.73	195.51	4,227,316
2022-07-18	210.00	211.72	206.31	208.80	194.64	5,305,664
2022-07-15	214.23	218.30	208.52	209.78	195.55	5,805,178
2022-07-14	213.75	219.83	212.46	216.29	201.62	6,312,951
2022-07-13	213.00	219.68	212.66	214.40	199.86	6,246,634
2022-07-12	219.77	221.82	212.44	212.50	198.09	6,437,541
2022-07-11	222.90	228.46	217.60	219.80	204.89	6,398,591
2022-07-08	225.00	227.87	222.22	222.91	207.79	4,643,862
2022-07-07	225.80	227.00	220.00	223.11	207.98	5,710,350
2022-07-06	233.99	235.49	223.09	224.30	209.09	10,199,495
2022-07-05	236.21	238.83	229.43	234.23	218.35	6,952,262
2022-07-04	230.00	237.79	227.00	236.10	220.09	7,055,311
2022-07-01	233.55	236.13	224.40	229.06	213.53	7,472,882
2022-06-30	228.23	239.00	227.78	233.42	217.59	8,167,712
2022-06-29	226.47	242.11	224.02	228.40	212.91	12,055,634
2022-06-28	216.78	230.00	213.03	226.69	211.32	9,377,850
2022-06-27	210.40	220.88	208.30	218.20	203.40	8,965,947
2022-06-24	209.00	217.80	208.23	211.15	196.83	9,290,797
2022-06-23	209.00	211.51	202.77	207.70	193.61	8,791,048
2022-06-22	213.43	216.99	207.23	209.00	194.83	9,468,286
2022-06-21	216.00	221.68	211.56	214.99	200.41	11,603,083
2022-06-20	212.80	227.60	210.01	213.81	199.31	17,936,727
2022-06-17	189.50	210.85	189.00	210.85	196.55	17,097,812
2022-06-16	184.00	195.00	183.97	191.68	178.68	11,386,726
2022-06-15	175.95	187.33	175.67	185.17	172.61	11,189,016
2022-06-14	175.00	176.18	169.60	175.35	163.46	5,561,790
2022-06-13	173.20	177.80	172.52	177.01	165.01	5,744,864
2022-06-10	169.00	175.85	167.50	175.50	163.60	6,596,280
2022-06-09	173.00	173.88	169.30	169.90	158.38	5,005,899
2022-06-08	171.99	178.78	170.04	174.65	162.06	8,970,696
2022-06-07	169.60	172.86	169.11	172.82	160.36	6,338,008
2022-06-06	168.86	171.49	168.19	170.80	158.49	6,310,851
2022-06-02	170.00	173.90	168.37	169.15	156.96	6,415,816
2022-06-01	166.29	173.08	165.88	171.16	158.82	11,520,918
2022-05-31	160.00	166.23	159.10	165.88	153.92	10,526,588
2022-05-30	151.70	163.20	151.03	159.22	147.74	11,549,906
2022-05-27	151.89	155.78	151.18	151.69	140.76	5,700,508
2022-05-26	152.63	152.96	149.80	151.03	140.14	4,452,201
2022-05-25	154.16	154.88	150.78	151.90	140.95	5,111,563
2022-05-24	159.85	161.30	154.02	154.03	142.93	6,894,779
2022-05-23	164.00	164.00	157.07	160.08	148.54	8,904,507
2022-05-20	151.50	159.68	150.80	159.36	147.87	11,911,170
2022-05-19	148.00	148.88	145.90	148.82	138.09	5,161,588
2022-05-18	152.30	152.60	150.01	150.11	139.29	3,316,199
2022-05-17	153.76	154.66	150.02	151.35	140.44	4,375,977
2022-05-16	157.95	158.02	152.49	152.76	141.75	4,227,872
2022-05-13	160.90	161.44	155.82	156.30	145.03	4,737,934
2022-05-12	156.66	161.23	156.58	159.72	148.21	4,368,608

← NewerPage 18 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.