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
2022-02-09	165.00	166.83	163.02	166.35	154.36	8,128,047
2022-02-08	163.81	165.50	161.60	165.14	153.24	8,189,120
2022-02-07	170.10	171.88	163.00	165.00	153.11	15,369,436
2022-01-28	168.00	184.84	165.01	174.55	161.97	17,606,047
2022-01-27	168.48	171.55	165.51	169.83	157.59	17,963,426
2022-01-26	165.10	169.96	159.26	168.17	156.05	18,453,661
2022-01-25	167.08	170.40	164.00	164.11	152.28	21,269,456
2022-01-24	172.11	180.00	165.92	171.24	158.90	49,871,871
2022-01-21	184.36	184.36	184.36	184.36	171.07	3,994,800
2022-01-20	204.84	204.84	204.84	204.84	190.07	4,203,400
2022-01-19	251.89	252.80	227.60	227.60	211.19	12,231,479
2022-01-18	256.51	256.53	250.68	252.89	234.66	3,384,382
2022-01-17	255.68	259.28	252.38	256.52	238.03	2,990,790
2022-01-14	260.21	261.30	253.01	254.43	236.09	4,195,155
2022-01-13	268.49	270.50	261.18	262.08	243.19	2,875,163
2022-01-12	263.67	269.60	263.61	267.90	248.59	2,524,323
2022-01-11	267.00	268.43	262.90	263.67	244.66	2,636,668
2022-01-10	260.21	269.02	257.58	269.00	249.61	3,740,975
2022-01-07	263.96	265.68	260.20	261.04	242.22	3,712,267
2022-01-06	271.80	271.95	261.30	263.06	244.10	5,412,617
2022-01-05	270.00	274.08	269.05	272.23	252.61	4,272,326
2022-01-04	271.42	272.23	265.01	270.67	251.16	4,090,344
2021-12-31	271.00	273.29	269.50	271.40	251.84	3,883,323
2021-12-30	272.85	276.40	269.05	271.36	251.80	5,313,614
2021-12-29	281.98	285.29	275.00	275.18	255.34	5,187,607
2021-12-28	278.00	282.40	276.40	281.86	261.54	3,291,674
2021-12-27	284.27	284.76	275.11	277.68	257.66	4,394,055
2021-12-24	285.86	287.39	276.62	283.28	262.86	4,157,961
2021-12-23	286.00	287.00	284.40	285.95	265.34	2,146,914
2021-12-22	289.03	290.90	284.50	287.27	266.56	2,312,587
2021-12-21	285.90	290.71	284.36	289.00	268.17	2,903,963
2021-12-20	290.50	293.96	282.60	284.50	263.99	4,202,991
2021-12-17	302.99	304.80	290.00	290.50	269.56	4,876,019
2021-12-16	299.70	304.99	294.00	304.34	282.40	4,805,508
2021-12-15	302.59	310.00	300.62	301.55	279.81	5,656,993
2021-12-14	301.30	308.90	300.60	303.08	281.23	5,096,821
2021-12-13	298.65	306.61	298.65	301.70	279.95	4,950,966
2021-12-10	300.00	302.95	295.55	298.60	277.08	5,598,893
2021-12-09	287.90	305.00	284.30	303.20	281.34	10,834,360
2021-12-08	275.08	287.80	273.40	287.80	267.05	6,445,257
2021-12-07	281.09	283.21	272.97	275.08	255.25	4,486,888
2021-12-06	287.84	288.49	280.00	280.36	260.15	4,225,384
2021-12-03	280.52	291.10	280.28	289.99	269.09	5,216,407
2021-12-02	280.59	283.86	279.12	280.41	260.20	2,848,839
2021-12-01	283.80	284.94	279.10	281.53	261.24	2,911,785
2021-11-30	287.53	288.51	281.00	283.38	262.95	4,170,761
2021-11-29	293.00	297.58	285.41	287.53	266.80	5,036,193
2021-11-26	300.15	305.00	292.00	292.03	270.98	4,746,317
2021-11-25	298.00	301.89	294.00	297.07	275.66	4,631,540
2021-11-24	306.50	312.00	295.25	297.30	275.87	10,300,845
2021-11-23	282.75	293.00	280.98	292.00	270.95	7,134,170
2021-11-22	283.10	285.58	277.98	283.00	262.60	4,998,760
2021-11-19	286.06	288.71	281.21	284.01	263.54	4,528,688
2021-11-18	289.00	293.00	285.02	288.86	268.04	4,904,275
2021-11-17	285.00	294.99	280.32	290.80	269.84	9,428,496
2021-11-16	264.36	284.44	264.36	283.04	262.64	10,803,254
2021-11-15	262.00	265.80	258.49	264.35	245.29	3,672,283
2021-11-12	269.69	269.69	258.31	262.00	243.11	7,823,819
2021-11-11	280.19	280.19	270.02	270.76	251.24	8,066,584
2021-11-10	274.91	285.56	271.50	283.83	263.37	6,159,960

← NewerPage 20 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.