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
2022-05-11	153.83	162.53	153.35	158.55	147.12	8,118,249
2022-05-10	150.00	153.28	149.56	152.94	141.92	4,694,399
2022-05-09	151.70	153.38	151.30	152.16	141.19	2,765,104
2022-05-06	154.20	155.31	151.15	153.00	141.97	5,026,569
2022-05-05	155.95	160.99	155.00	157.81	146.43	5,634,847
2022-04-29	154.02	158.00	151.36	157.02	145.70	8,055,422
2022-04-28	154.82	158.38	148.90	153.89	142.80	12,428,507
2022-04-27	134.00	147.60	131.66	147.28	136.66	10,534,177
2022-04-26	136.17	141.48	134.93	135.88	126.09	7,720,533
2022-04-25	144.09	145.98	135.06	135.16	125.42	7,144,600
2022-04-22	147.05	150.00	146.37	147.19	136.58	4,739,749
2022-04-21	151.38	152.87	148.00	148.39	137.69	4,969,527
2022-04-20	152.31	156.00	147.08	153.66	142.58	7,430,204
2022-04-19	154.69	155.33	152.00	152.25	141.28	4,846,183
2022-04-18	156.98	156.98	154.20	154.66	143.51	4,405,467
2022-04-15	159.00	159.79	156.50	157.75	146.38	4,669,817
2022-04-14	162.00	165.30	160.67	160.80	149.21	5,796,815
2022-04-13	161.00	164.15	159.39	161.73	150.07	5,022,588
2022-04-12	156.16	161.75	154.45	161.65	150.00	5,328,060
2022-04-11	160.12	160.93	155.01	156.16	144.90	5,666,015
2022-04-08	164.71	165.63	160.60	161.45	149.81	5,681,794
2022-04-07	165.73	170.35	164.60	164.66	152.79	7,102,085
2022-04-06	168.15	171.48	163.61	164.10	152.27	6,634,046
2022-04-01	165.89	169.01	163.22	168.15	156.03	4,940,577
2022-03-31	170.00	172.27	167.10	167.85	155.75	5,241,017
2022-03-30	163.99	170.88	162.02	170.61	158.31	8,026,456
2022-03-29	166.00	167.80	163.45	163.45	151.67	3,860,681
2022-03-28	165.00	166.65	163.13	165.43	153.51	4,686,783
2022-03-25	174.20	174.40	166.64	166.70	154.68	10,301,187
2022-03-24	172.02	175.80	170.00	174.45	161.87	8,088,775
2022-03-23	174.10	176.83	170.05	173.30	160.81	7,776,462
2022-03-22	175.00	176.48	171.97	173.24	160.75	7,034,956
2022-03-21	172.60	178.86	172.60	176.42	163.70	9,365,012
2022-03-18	172.60	173.76	170.00	172.60	160.16	10,437,452
2022-03-17	176.00	181.49	170.00	176.54	163.81	16,303,697
2022-03-16	178.90	180.00	166.66	175.99	163.30	11,307,931
2022-03-15	179.50	182.82	175.99	176.50	163.78	9,396,626
2022-03-14	187.80	187.93	181.66	182.01	168.89	11,905,170
2022-03-11	183.00	192.96	180.02	190.90	177.14	25,739,571
2022-03-10	164.94	176.39	163.60	176.39	163.68	12,804,608
2022-03-09	165.27	166.00	152.00	160.35	148.79	9,224,400
2022-03-08	175.20	176.76	162.88	164.10	152.27	9,373,993
2022-03-07	179.31	179.33	170.30	172.75	160.30	8,410,912
2022-03-04	177.00	185.48	176.88	179.72	166.76	8,629,040
2022-03-03	182.00	183.60	178.72	179.17	166.25	5,723,823
2022-03-02	181.00	184.80	178.50	181.50	168.42	5,334,698
2022-03-01	180.56	185.36	180.56	182.75	169.58	6,254,807
2022-02-28	188.45	189.45	179.00	182.05	168.93	11,005,184
2022-02-25	189.00	191.63	185.01	189.82	176.14	10,580,059
2022-02-24	185.80	192.88	182.25	187.36	173.85	16,349,740
2022-02-23	183.83	188.54	182.23	185.13	171.78	10,535,897
2022-02-22	176.77	188.89	173.50	184.05	170.78	17,074,222
2022-02-21	172.04	175.50	171.00	175.02	162.40	7,081,708
2022-02-18	169.60	174.44	168.78	173.76	161.23	6,280,420
2022-02-17	172.20	173.88	170.36	170.77	158.46	5,663,238
2022-02-16	174.80	175.66	171.50	172.54	160.10	8,798,499
2022-02-15	163.56	176.80	163.21	174.20	161.64	15,400,424
2022-02-14	164.14	165.94	161.00	163.55	151.76	6,293,578
2022-02-11	164.29	167.56	163.73	164.70	152.83	7,224,278
2022-02-10	166.19	168.78	164.58	165.25	153.34	7,483,624

← NewerPage 19 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.