Sichuan Chengfei Integration Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.000	22.760	21.140	22.660	22.660	6,694,616
2026-10-22	22.730	23.240	22.360	22.380	22.380	5,394,273
2026-10-21	22.870	23.330	22.680	22.800	22.800	4,561,306
2026-10-20	23.050	23.100	22.620	22.830	22.830	4,991,177
2026-10-19	22.960	23.500	22.810	23.260	23.260	7,181,100
2026-10-16	22.600	23.780	22.460	23.180	23.180	8,427,245
2026-10-15	22.400	23.030	22.240	22.320	22.320	3,338,900
2026-10-14	23.500	23.510	22.850	23.000	23.000	4,332,767
2026-10-13	22.240	23.870	22.010	23.520	23.520	8,043,900
2026-10-12	22.790	23.040	22.450	22.480	22.480	2,451,916
2026-10-09	23.250	23.250	22.050	22.840	22.840	4,482,101
2026-10-08	23.380	23.800	22.730	22.870	22.870	5,211,900
2026-09-30	22.920	23.150	22.850	22.940	22.940	2,762,881
2026-09-29	23.070	23.180	22.880	22.920	22.920	2,442,749
2026-09-28	23.390	23.400	22.830	23.040	23.040	3,428,291
2026-09-24	23.610	23.790	23.400	23.460	23.460	3,026,355
2026-09-23	24.290	24.290	23.740	23.750	23.750	3,967,248
2026-09-22	24.490	24.590	24.120	24.290	24.290	5,425,311
2026-09-21	24.400	24.650	24.190	24.500	24.500	4,401,616
2026-09-18	24.460	24.730	24.150	24.340	24.340	3,944,809
2026-09-17	24.450	24.840	24.130	24.230	24.230	4,327,405
2026-09-16	23.890	25.180	23.770	24.530	24.530	6,035,748
2026-09-15	24.710	24.810	24.000	24.010	24.010	5,692,274
2026-09-14	25.500	25.910	24.700	24.760	24.760	7,492,577
2026-09-11	25.280	26.050	24.920	25.720	25.720	9,710,705
2026-09-10	26.050	26.500	25.650	25.650	25.650	10,261,307
2026-09-09	26.050	26.770	25.850	26.460	26.460	14,469,543
2026-09-08	26.090	26.630	25.790	26.240	26.240	10,378,083
2026-09-07	25.900	26.350	25.400	26.090	26.090	9,384,954
2026-09-04	26.060	26.350	25.680	25.770	25.770	10,894,627
2026-09-03	26.610	26.640	25.700	25.820	25.820	19,035,430
2026-09-02	26.320	27.650	26.300	26.400	26.400	29,012,793
2026-09-01	25.860	26.800	25.670	26.280	26.280	17,107,516
2026-08-31	25.750	26.220	25.100	25.800	25.800	15,400,901
2026-08-28	26.030	26.780	25.600	25.990	25.990	29,451,568
2026-08-27	23.270	25.520	22.960	25.520	25.520	22,498,152
2026-08-26	23.010	24.150	22.870	23.200	23.200	6,195,974
2026-08-25	22.530	23.020	22.400	22.850	22.850	3,827,500
2026-08-24	22.810	23.150	22.540	22.680	22.680	3,714,883
2026-08-21	22.880	22.900	22.300	22.810	22.810	3,571,374
2026-08-20	23.160	23.160	22.780	23.020	23.020	4,334,556
2026-08-19	23.990	24.090	22.730	22.730	22.730	8,375,500
2026-08-18	25.200	25.280	24.000	24.180	24.180	10,248,945
2026-08-17	25.050	25.550	24.720	25.020	25.020	19,145,584
2026-08-14	23.490	25.980	23.390	25.210	25.210	26,397,654
2026-08-13	23.570	24.060	23.380	23.620	23.620	5,677,281
2026-08-12	23.590	23.790	23.450	23.630	23.630	3,532,304
2026-08-11	24.040	24.040	23.280	23.580	23.580	7,038,134
2026-08-10	23.090	24.190	23.090	24.150	24.150	11,125,263
2026-08-07	23.390	23.410	22.840	23.200	23.200	4,153,776
2026-08-06	23.300	23.700	23.100	23.440	23.440	5,103,917
2026-08-05	23.320	23.570	23.190	23.430	23.430	5,023,223
2026-08-04	23.200	23.430	22.950	23.320	23.320	4,712,978
2026-08-03	22.850	23.110	22.580	23.110	23.110	4,802,126
2026-07-31	22.180	23.000	22.180	22.880	22.880	6,368,667
2026-07-30	22.700	23.170	22.460	22.540	22.540	6,363,820
2026-07-29	22.690	23.100	22.340	22.730	22.730	5,557,038
2026-07-28	22.790	23.370	22.600	22.720	22.720	6,952,285
2026-07-27	21.910	23.890	21.600	23.260	23.260	11,797,962
2026-07-24	21.880	23.940	21.780	22.850	22.850	14,034,355

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.0120 CNY
2023-05-31	0.0500 CNY
2022-05-19	0.0500 CNY
2021-05-26	0.1000 CNY
2020-06-17	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.