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
2025-04-25	85.250	90.000	85.250	89.300	86.987	12,974,408
2025-04-24	85.790	86.130	85.160	85.240	83.032	4,420,484
2025-04-23	85.290	86.080	85.180	85.780	83.559	5,031,561
2025-04-22	86.000	86.780	85.080	85.280	83.071	7,858,814
2025-04-21	85.000	87.830	83.000	87.100	84.844	16,807,712
2025-04-18	93.050	93.700	91.880	91.950	89.569	5,566,400
2025-04-17	93.910	94.460	93.300	93.300	90.884	4,417,269
2025-04-16	95.730	95.830	93.280	94.300	91.858	6,132,841
2025-04-15	98.030	98.360	95.310	96.150	93.660	5,905,014
2025-04-14	98.300	99.800	98.100	98.420	95.871	4,655,381
2025-04-11	98.300	99.100	97.600	98.020	95.482	3,810,774
2025-04-10	97.880	100.00	97.270	99.090	96.524	6,954,110
2025-04-09	95.000	97.600	93.400	97.160	94.644	7,390,506
2025-04-08	95.310	97.190	95.170	96.700	94.196	8,025,860
2025-04-07	97.090	99.530	91.850	94.800	92.345	10,412,498
2025-04-03	100.41	102.65	100.40	101.92	99.281	4,213,305
2025-04-02	102.09	102.30	100.91	101.50	98.871	3,493,363
2025-04-01	97.770	103.89	97.770	102.06	99.417	10,389,614
2025-03-31	99.410	100.74	96.800	97.800	95.267	5,336,286
2025-03-28	99.000	101.26	98.710	99.830	97.245	5,971,700
2025-03-27	98.670	99.510	97.700	99.030	96.465	4,261,399
2025-03-26	100.08	100.08	98.190	98.960	96.397	3,944,269
2025-03-25	99.730	100.37	99.150	100.10	97.508	3,053,787
2025-03-24	101.19	101.47	98.880	99.730	97.147	4,592,079
2025-03-21	101.40	102.49	99.960	101.27	98.647	4,801,346
2025-03-20	103.50	103.80	101.49	101.65	99.018	4,424,132
2025-03-19	104.77	105.24	103.15	103.53	100.85	5,211,665
2025-03-18	104.20	106.78	103.30	105.23	102.50	10,152,696
2025-03-17	103.03	104.60	102.63	102.88	100.22	8,388,734
2025-03-14	97.680	103.00	97.390	102.97	100.30	12,194,146
2025-03-13	97.860	98.260	96.800	97.300	94.780	3,141,979
2025-03-12	99.130	99.490	97.800	97.840	95.306	4,194,679
2025-03-11	95.750	99.600	95.120	99.140	96.573	8,906,229
2025-03-10	96.500	97.300	95.600	96.440	93.942	3,186,501
2025-03-07	96.400	97.000	95.800	96.050	93.563	3,434,140
2025-03-06	96.500	97.280	95.950	96.930	94.420	4,046,003
2025-03-05	96.800	96.900	95.560	96.000	93.514	2,865,244
2025-03-04	95.200	97.500	94.760	96.800	94.293	4,323,254
2025-03-03	94.980	97.070	94.930	95.590	93.114	4,229,092
2025-02-28	97.500	98.550	94.900	94.980	92.520	6,254,628
2025-02-27	97.650	99.080	96.910	98.000	95.462	5,231,255
2025-02-26	96.910	97.800	96.170	97.780	95.248	4,980,683
2025-02-25	97.620	98.290	96.680	96.950	94.439	4,142,110
2025-02-24	98.010	99.100	97.600	98.580	96.027	5,795,660
2025-02-21	97.420	98.720	96.360	97.850	95.316	5,874,690
2025-02-20	95.760	98.900	95.490	97.810	95.277	6,385,562
2025-02-19	95.150	96.150	94.500	95.770	93.290	3,509,062
2025-02-18	96.360	97.130	94.850	95.140	92.676	3,961,203
2025-02-17	98.000	98.990	96.110	96.750	94.244	5,128,951
2025-02-14	96.410	97.860	96.380	97.560	95.033	4,417,405
2025-02-13	95.700	97.300	95.500	96.610	94.108	4,564,463
2025-02-12	95.220	96.060	94.730	95.990	93.504	3,418,021
2025-02-11	96.900	96.980	94.900	95.680	93.202	3,390,016
2025-02-10	96.550	97.080	95.760	96.900	94.391	3,714,214
2025-02-07	95.000	97.220	94.930	96.510	94.011	5,034,581
2025-02-06	93.000	95.340	92.460	95.180	92.715	3,982,652
2025-02-05	93.400	93.750	92.680	93.180	90.767	2,445,655
2025-01-27	93.610	94.800	92.860	92.970	90.562	2,768,601
2025-01-24	92.860	93.620	92.540	93.120	90.708	2,335,373
2025-01-23	93.930	94.770	93.060	93.060	90.650	2,392,520

← NewerPage 7 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.