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
2025-01-22	93.370	93.670	92.280	92.930	90.523	2,057,382
2025-01-21	95.100	95.170	93.340	93.700	91.273	2,573,934
2025-01-20	94.350	95.460	94.000	94.690	92.238	3,809,460
2025-01-17	93.140	93.900	92.700	93.450	91.030	2,370,600
2025-01-16	94.610	94.760	93.180	93.410	90.991	2,814,655
2025-01-15	94.600	94.660	93.600	94.090	91.653	2,117,810
2025-01-14	92.990	94.780	92.500	94.690	92.238	3,842,850
2025-01-13	91.910	92.940	91.570	92.700	90.299	2,296,733
2025-01-10	93.740	94.000	91.930	91.930	89.549	2,922,850
2025-01-09	94.500	94.670	93.610	93.720	91.293	2,186,500
2025-01-08	95.100	95.560	93.270	94.430	91.984	3,169,385
2025-01-07	95.900	96.130	94.130	95.440	92.968	3,248,109
2025-01-06	95.500	97.420	95.410	96.140	93.650	3,659,972
2025-01-03	97.190	98.600	94.810	95.110	92.647	4,220,280
2025-01-02	99.400	100.11	96.880	97.190	94.673	4,677,708
2024-12-31	101.82	101.95	99.410	99.440	96.865	3,805,349
2024-12-30	101.41	102.95	101.06	101.81	99.173	3,647,845
2024-12-27	100.30	102.24	99.760	101.31	98.686	3,832,109
2024-12-26	100.67	100.67	100.00	100.20	97.605	2,222,377
2024-12-25	101.67	101.98	100.02	100.66	98.053	2,736,735
2024-12-24	99.700	100.71	99.690	100.59	97.985	2,992,970
2024-12-23	101.00	101.43	99.700	99.750	97.167	4,252,584
2024-12-20	101.98	102.36	100.78	101.00	98.384	4,315,569
2024-12-19	101.58	102.37	100.85	101.98	99.339	3,544,111
2024-12-18	103.09	103.58	102.40	102.55	99.894	2,992,002
2024-12-17	103.10	103.78	102.50	102.69	100.03	2,860,143
2024-12-16	104.60	104.79	102.86	103.68	100.99	4,470,028
2024-12-13	107.03	107.29	104.60	104.60	101.89	6,406,262
2024-12-12	107.18	107.93	106.36	107.87	105.08	4,457,437
2024-12-11	107.75	109.20	107.36	107.40	104.62	4,207,498
2024-12-10	110.36	111.46	107.88	108.30	105.50	6,132,939
2024-12-09	108.87	109.36	106.50	107.15	104.38	3,946,870
2024-12-06	106.05	108.95	106.05	108.25	105.45	4,115,149
2024-12-05	107.25	107.73	105.83	106.17	103.42	3,958,481
2024-12-04	109.35	109.36	107.34	107.90	105.11	3,438,624
2024-12-03	108.85	110.38	107.77	109.45	106.62	4,306,537
2024-12-02	107.03	110.97	106.20	109.23	106.40	5,516,376
2024-11-29	105.62	108.68	105.62	107.22	104.44	4,504,778
2024-11-28	107.93	108.45	105.21	105.59	102.86	4,498,426
2024-11-27	106.44	108.00	106.12	107.93	105.13	4,072,340
2024-11-26	108.21	109.26	106.11	106.60	103.84	3,902,570
2024-11-25	109.50	110.30	107.52	108.44	105.63	4,926,000
2024-11-22	113.00	113.10	109.60	109.60	106.76	6,626,999
2024-11-21	113.50	114.23	112.25	113.01	110.08	4,219,401
2024-11-20	112.00	116.08	111.80	113.80	110.85	7,481,855
2024-11-19	112.99	113.80	109.42	112.55	109.64	7,534,205
2024-11-18	112.00	116.47	112.00	112.99	110.06	10,304,194
2024-11-15	111.50	112.53	110.25	110.31	107.45	5,827,774
2024-11-14	115.74	116.65	111.82	111.98	109.08	7,017,765
2024-11-13	116.42	117.29	113.78	115.74	112.74	7,915,449
2024-11-12	114.41	120.00	114.04	117.53	114.49	16,039,341
2024-11-11	111.67	114.38	110.24	114.37	111.41	8,804,566
2024-11-08	117.20	117.58	112.69	113.08	110.15	10,492,948
2024-11-07	107.06	115.40	106.79	115.09	112.11	13,044,025
2024-11-06	110.00	111.98	107.66	108.22	105.42	9,839,972
2024-11-05	106.11	108.73	104.00	108.38	105.57	8,557,186
2024-11-04	103.80	107.27	103.75	106.11	103.36	6,214,923
2024-11-01	103.79	108.07	103.70	104.04	101.35	7,136,208
2024-10-31	104.43	106.30	103.35	104.38	101.68	7,235,485
2024-10-30	107.75	108.86	104.01	104.96	102.24	8,878,491

← NewerPage 8 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.