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
2024-10-29	111.75	115.39	107.60	107.85	105.06	12,964,668
2024-10-28	103.70	112.18	103.00	111.59	108.70	16,638,610
2024-10-25	102.06	105.89	101.86	103.76	101.07	9,332,197
2024-10-24	104.61	105.40	102.62	102.81	100.15	7,134,177
2024-10-23	104.33	106.74	103.00	104.52	101.81	8,698,215
2024-10-22	103.52	105.29	102.60	104.30	101.60	7,497,485
2024-10-21	103.71	106.00	101.60	103.52	100.84	10,686,524
2024-10-18	98.000	105.66	97.100	102.69	100.03	11,996,399
2024-10-17	99.500	101.23	97.950	98.090	95.550	6,197,998
2024-10-16	99.000	101.50	98.250	99.040	96.475	7,164,486
2024-10-15	103.78	103.94	100.33	100.46	97.858	7,832,951
2024-10-14	104.44	105.11	100.00	104.02	101.33	12,514,898
2024-10-11	110.50	111.00	102.60	104.01	101.32	13,133,904
2024-10-10	117.70	119.87	109.99	112.00	109.10	16,709,173
2024-10-09	119.93	125.78	115.27	117.23	114.19	22,890,970
2024-10-08	120.88	120.88	115.00	120.88	117.75	23,685,275
2024-09-30	107.65	109.89	106.00	109.89	107.04	15,162,935
2024-09-27	95.000	99.900	94.500	99.900	97.313	16,894,705
2024-09-26	84.610	91.560	84.070	90.820	88.468	11,219,716
2024-09-25	84.000	86.960	84.000	84.610	82.419	8,567,129
2024-09-24	80.420	83.250	79.760	83.250	81.094	8,313,265
2024-09-23	80.420	80.990	79.690	79.850	77.782	2,818,948
2024-09-20	80.660	80.660	79.060	80.050	77.977	3,537,849
2024-09-19	79.950	82.310	79.000	80.660	78.571	4,630,013
2024-09-18	79.720	79.830	78.320	78.970	76.925	2,253,620
2024-09-13	80.840	81.100	79.840	79.840	77.772	2,821,717
2024-09-12	79.880	82.450	79.730	80.840	78.746	7,075,559
2024-09-11	78.490	79.800	78.370	79.040	76.993	2,782,629
2024-09-10	78.960	79.300	77.500	78.900	76.857	3,190,222
2024-09-09	79.200	79.760	78.500	79.060	77.013	2,853,951
2024-09-06	80.490	80.500	79.300	79.390	77.334	2,202,512
2024-09-05	80.000	81.100	80.000	80.500	78.415	2,625,020
2024-09-04	79.190	80.890	79.170	80.080	78.006	3,068,619
2024-09-03	79.020	80.580	78.600	79.830	77.763	3,334,309
2024-09-02	82.000	82.190	79.390	79.400	77.344	4,827,273
2024-08-30	81.040	83.600	80.610	82.320	80.188	6,042,290
2024-08-29	79.200	81.340	79.200	81.100	79.000	3,907,704
2024-08-28	79.960	80.260	79.060	79.650	77.587	3,008,182
2024-08-27	80.300	81.220	79.700	80.360	78.279	3,162,984
2024-08-26	79.600	80.630	78.730	80.630	78.542	3,837,251
2024-08-23	79.180	80.630	79.180	79.590	77.529	3,597,887
2024-08-22	81.060	81.560	79.470	79.640	77.578	5,723,339
2024-08-21	82.420	83.140	81.150	81.240	79.136	4,878,156
2024-08-20	84.200	84.550	82.480	82.810	80.665	5,726,820
2024-08-19	85.520	86.650	84.160	84.190	82.010	6,706,774
2024-08-16	87.000	87.200	85.210	86.150	83.919	9,867,994
2024-08-15	89.540	90.830	89.060	89.390	87.075	3,658,700
2024-08-14	90.800	90.850	89.510	89.550	87.231	2,810,038
2024-08-13	92.270	92.300	90.020	91.100	88.741	4,071,538
2024-08-12	91.720	93.720	91.400	92.440	90.046	3,301,329
2024-08-09	93.450	94.180	91.720	91.720	89.345	3,517,041
2024-08-08	93.420	94.500	93.350	93.400	90.981	2,966,234
2024-08-07	94.340	94.410	93.130	93.800	91.371	2,818,702
2024-08-06	93.810	94.990	93.250	94.430	91.984	4,756,654
2024-08-05	92.010	95.870	91.800	93.110	90.699	6,300,700
2024-08-02	91.870	94.380	91.660	92.600	90.202	4,238,239
2024-08-01	94.770	95.340	92.200	92.460	90.066	5,174,200
2024-07-31	90.160	94.860	89.610	94.810	92.355	6,892,355
2024-07-30	89.630	90.800	89.390	90.180	87.845	2,735,312
2024-07-29	91.270	91.300	89.560	89.630	87.309	2,734,501

← NewerPage 9 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.