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
2025-10-24	117.71	118.81	116.65	117.84	117.60	5,092,938
2025-10-23	118.70	118.73	115.90	117.65	117.41	5,573,176
2025-10-22	120.27	121.54	118.88	119.11	118.87	4,076,898
2025-10-21	121.54	121.98	119.68	120.28	120.04	5,888,941
2025-10-20	122.49	123.12	120.71	121.12	120.87	3,885,339
2025-10-17	125.06	125.32	121.11	121.27	121.02	6,141,992
2025-10-16	126.02	127.50	124.00	125.06	124.81	5,687,169
2025-10-15	124.44	127.40	124.10	127.16	126.90	6,111,723
2025-10-14	133.00	133.33	123.21	124.51	124.26	11,916,339
2025-10-13	131.30	133.70	130.12	132.06	131.79	10,304,586
2025-10-10	129.26	141.77	129.00	136.30	136.02	17,884,592
2025-10-09	130.00	130.86	125.75	129.25	128.99	8,620,286
2025-09-30	129.50	131.77	128.00	130.00	129.74	7,638,145
2025-09-29	127.44	129.43	125.81	128.90	128.64	10,174,809
2025-09-26	121.56	132.80	121.00	126.89	126.63	17,904,379
2025-09-25	120.60	123.67	119.81	122.56	122.31	9,312,107
2025-09-24	118.99	121.10	117.77	120.50	120.26	7,649,477
2025-09-23	121.75	122.39	117.00	118.60	118.36	10,475,276
2025-09-22	126.44	127.27	121.58	122.10	121.85	10,277,861
2025-09-19	130.35	130.98	124.70	125.22	124.97	13,153,545
2025-09-18	125.20	135.50	124.22	130.31	130.05	23,382,828
2025-09-17	124.00	125.60	121.75	123.88	123.63	7,051,487
2025-09-16	126.30	127.20	123.11	123.85	123.60	7,873,726
2025-09-15	125.80	131.00	124.51	126.81	126.55	12,130,345
2025-09-12	123.97	126.22	123.37	125.70	125.45	9,448,316
2025-09-11	118.00	124.63	116.00	124.36	124.11	14,232,096
2025-09-10	124.01	125.39	121.50	121.95	121.70	8,542,287
2025-09-09	126.13	127.49	123.10	124.33	124.08	12,586,160
2025-09-08	128.00	131.57	125.63	127.49	127.23	14,541,083
2025-09-05	119.09	129.86	116.00	128.00	127.74	27,010,744
2025-09-04	123.16	124.00	117.00	119.04	118.80	19,333,004
2025-09-03	126.13	127.77	121.88	123.09	122.84	32,941,544
2025-09-02	120.19	124.71	119.55	124.71	124.46	22,094,747
2025-09-01	105.31	113.37	105.31	113.37	113.14	21,167,698
2025-08-29	101.64	104.13	101.21	103.06	102.85	7,317,219
2025-08-28	102.16	102.65	99.690	101.69	101.48	8,661,729
2025-08-27	104.50	105.21	102.30	102.31	102.10	8,110,479
2025-08-26	104.74	105.50	104.13	104.65	104.44	7,585,270
2025-08-25	103.32	105.15	103.26	104.72	104.51	8,687,838
2025-08-22	103.99	103.99	102.90	103.33	103.12	5,565,972
2025-08-21	103.13	104.24	102.96	103.49	103.28	5,448,523
2025-08-20	102.85	102.90	101.90	102.80	102.59	5,279,129
2025-08-19	103.10	104.09	102.85	103.14	102.93	5,148,063
2025-08-18	102.22	103.50	102.21	102.99	102.78	6,000,362
2025-08-15	102.17	102.55	101.78	102.13	101.92	5,325,242
2025-08-14	103.50	103.60	101.82	102.00	101.79	5,883,883
2025-08-13	104.08	104.25	103.00	103.51	103.30	6,721,769
2025-08-12	104.70	105.50	103.55	104.06	103.85	5,202,418
2025-08-11	104.87	104.88	103.09	104.44	104.23	5,864,796
2025-08-08	104.29	106.90	104.00	104.95	104.74	5,458,640
2025-08-07	103.80	104.95	103.72	104.46	104.25	4,297,277
2025-08-06	105.21	105.66	103.53	103.80	103.59	4,798,268
2025-08-05	105.00	105.98	104.03	105.17	104.96	4,992,860
2025-08-04	104.50	106.47	102.10	104.78	104.57	7,474,489
2025-08-01	105.12	109.65	104.67	105.69	105.48	7,779,683
2025-07-31	108.63	108.81	105.10	105.52	105.31	9,189,631
2025-07-30	107.95	110.66	106.18	108.81	108.59	14,440,401
2025-07-29	105.04	107.39	102.90	105.89	105.68	11,431,770
2025-07-28	103.75	105.48	103.68	104.18	103.97	4,954,487
2025-07-25	105.00	105.87	103.72	103.75	103.54	6,455,331

← NewerPage 5 of 21 · 1,218 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.