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
2025-07-24	101.78	106.58	101.66	104.98	104.77	11,155,432
2025-07-23	102.77	104.67	101.61	101.82	101.61	8,392,750
2025-07-22	102.17	103.60	101.68	103.02	102.81	6,893,518
2025-07-21	101.80	103.69	100.80	102.38	102.17	6,580,701
2025-07-18	102.61	102.61	100.92	101.80	101.59	5,581,800
2025-07-17	99.450	103.30	99.300	102.60	102.39	9,301,426
2025-07-16	99.830	100.37	98.970	99.430	99.229	4,191,142
2025-07-15	101.02	101.10	98.600	99.420	99.219	6,923,755
2025-07-14	100.80	101.60	100.20	100.67	100.47	5,438,300
2025-07-11	101.40	102.31	100.80	102.00	101.79	6,027,763
2025-07-10	101.48	102.20	100.50	101.40	101.19	5,472,724
2025-07-09	101.25	104.10	100.71	101.51	101.30	7,808,049
2025-07-08	100.30	102.21	99.960	101.24	101.04	7,915,119
2025-07-07	106.50	106.50	100.18	100.30	100.10	12,134,860
2025-07-04	109.00	110.50	105.00	106.27	106.05	15,317,969
2025-07-03	100.00	108.69	100.00	108.69	105.88	16,243,384
2025-07-02	100.00	100.01	98.480	98.810	96.251	4,307,720
2025-07-01	99.500	100.33	98.250	100.00	97.410	4,848,242
2025-06-30	98.630	99.400	98.440	99.180	96.611	3,707,711
2025-06-27	97.450	100.11	97.300	98.620	96.066	6,076,051
2025-06-26	98.500	98.500	96.360	97.450	94.926	6,996,971
2025-06-25	99.600	99.850	97.580	98.910	96.348	7,533,560
2025-06-24	98.880	100.12	98.370	99.480	96.904	5,606,977
2025-06-23	98.860	99.120	97.680	98.720	96.163	5,031,503
2025-06-20	99.990	100.59	98.730	99.000	96.436	4,193,792
2025-06-19	103.08	103.79	99.260	100.01	97.420	5,565,787
2025-06-18	104.09	104.44	102.16	103.10	100.43	6,146,845
2025-06-17	109.50	112.55	103.61	104.00	101.31	10,036,032
2025-06-16	110.47	112.12	107.85	108.75	105.93	6,918,074
2025-06-13	111.80	112.89	109.58	110.60	107.74	8,940,283
2025-06-12	105.10	113.67	104.10	112.34	109.43	12,298,954
2025-06-11	108.00	108.15	104.79	104.88	102.16	4,880,200
2025-06-10	105.82	108.49	104.75	107.68	104.89	6,541,967
2025-06-09	102.90	107.24	102.90	105.82	103.08	5,355,041
2025-06-06	105.00	105.00	102.20	102.99	100.32	4,669,630
2025-06-05	107.89	108.06	104.55	105.05	102.33	4,493,456
2025-06-04	103.69	108.67	102.46	107.89	105.10	8,012,700
2025-06-03	104.00	105.66	102.65	103.35	100.67	3,815,670
2025-05-30	104.44	105.13	103.40	104.56	101.85	3,732,388
2025-05-29	103.00	105.53	102.29	104.57	101.86	4,138,385
2025-05-28	104.77	105.04	102.87	103.21	100.54	3,060,942
2025-05-27	101.51	105.29	101.38	105.00	102.28	6,024,814
2025-05-26	103.22	103.39	101.11	101.50	98.871	4,406,220
2025-05-23	104.05	104.12	102.18	102.39	99.738	4,406,907
2025-05-22	104.39	104.66	103.28	103.37	100.69	4,953,749
2025-05-21	104.76	105.88	103.51	104.89	102.17	6,698,794
2025-05-20	105.00	107.75	104.22	104.95	102.23	10,233,259
2025-05-19	100.18	104.56	100.03	103.99	101.30	10,625,582
2025-05-16	97.320	100.88	97.210	99.790	97.206	8,162,453
2025-05-15	97.730	99.270	97.380	97.660	95.131	5,828,312
2025-05-14	97.500	98.150	97.180	97.660	95.131	3,700,859
2025-05-13	94.610	99.080	94.610	98.130	95.589	11,047,154
2025-05-12	95.450	95.630	93.650	94.510	92.062	5,127,341
2025-05-09	92.990	96.750	92.680	95.800	93.319	9,192,903
2025-05-08	93.300	93.670	92.620	92.760	90.358	3,367,301
2025-05-07	94.310	95.350	93.350	93.570	91.147	5,954,987
2025-05-06	87.920	94.470	87.920	93.700	91.273	11,130,008
2025-04-30	87.520	88.180	86.980	87.900	85.624	3,694,700
2025-04-29	89.350	89.960	87.520	87.520	85.253	5,045,636
2025-04-28	88.510	89.850	87.900	89.460	87.143	5,341,178

← NewerPage 6 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.