Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.500	14.670	14.320	14.590	14.590	2,861,207
2024-07-26	14.090	14.520	14.000	14.480	14.480	2,820,600
2024-07-25	13.760	14.110	13.720	14.060	14.060	2,156,276
2024-07-24	13.900	14.030	13.620	13.750	13.750	2,506,900
2024-07-23	14.300	14.330	13.950	13.960	13.960	1,835,501
2024-07-22	14.240	14.310	14.140	14.240	14.240	1,845,984
2024-07-19	14.340	14.370	14.110	14.190	14.190	2,152,744
2024-07-18	14.140	14.350	13.880	14.340	14.340	2,937,627
2024-07-17	14.540	14.540	14.160	14.230	14.230	3,334,500
2024-07-16	14.900	14.900	14.400	14.520	14.520	5,948,008
2024-07-15	14.770	15.570	14.710	15.090	15.090	9,355,321
2024-07-12	14.430	15.060	14.330	14.700	14.700	9,977,401
2024-07-11	13.680	14.040	13.680	13.940	13.940	2,331,800
2024-07-10	13.400	13.650	13.300	13.440	13.440	1,628,920
2024-07-09	13.350	13.500	13.030	13.460	13.460	2,110,000
2024-07-08	13.690	13.730	13.200	13.300	13.300	1,554,210
2024-07-05	13.600	13.750	13.400	13.690	13.690	1,338,151
2024-07-04	13.920	14.050	13.590	13.600	13.600	1,417,631
2024-07-03	14.000	14.140	13.870	13.920	13.920	905,100
2024-07-02	14.140	14.240	14.000	14.050	14.050	1,243,400
2024-07-01	14.100	14.180	13.770	14.060	14.060	1,604,102
2024-06-28	13.900	14.350	13.850	14.120	14.120	1,936,200
2024-06-27	14.160	14.390	13.970	13.970	13.970	1,675,100
2024-06-26	13.740	14.300	13.650	14.300	14.300	1,900,365
2024-06-25	13.720	14.050	13.710	13.810	13.810	1,694,528
2024-06-24	14.160	14.310	13.690	13.720	13.720	2,008,400
2024-06-21	14.460	14.460	14.180	14.310	14.310	1,175,900
2024-06-20	14.730	14.860	14.280	14.290	14.278	2,430,600
2024-06-19	15.050	15.120	14.840	14.840	14.828	1,373,100
2024-06-18	14.760	15.050	14.690	15.020	15.007	1,832,505
2024-06-17	14.700	14.930	14.660	14.770	14.758	958,920
2024-06-14	14.860	14.860	14.590	14.740	14.728	1,127,711
2024-06-13	14.880	14.970	14.700	14.880	14.868	1,104,056
2024-06-12	14.730	15.030	14.730	14.880	14.868	1,182,964
2024-06-11	14.640	14.830	14.400	14.820	14.808	1,238,765
2024-06-07	14.500	14.780	14.450	14.640	14.628	1,853,850
2024-06-06	15.160	15.270	14.370	14.450	14.438	3,343,900
2024-06-05	15.010	15.400	15.010	15.100	15.087	1,804,015
2024-06-04	15.300	15.300	14.910	15.090	15.077	2,042,700
2024-06-03	15.720	15.880	15.220	15.310	15.297	2,573,600
2024-05-31	15.470	15.750	15.380	15.720	15.707	2,357,327
2024-05-30	15.180	15.510	15.110	15.420	15.407	2,268,924
2024-05-29	15.000	15.320	15.000	15.160	15.147	1,291,961
2024-05-28	15.000	15.180	14.910	15.000	14.987	1,402,661
2024-05-27	15.260	15.300	14.810	15.100	15.087	1,947,100
2024-05-24	15.370	15.480	15.120	15.150	15.137	2,131,700
2024-05-23	15.880	15.920	15.390	15.460	15.447	2,783,561
2024-05-22	15.800	15.880	15.720	15.820	15.807	1,236,824
2024-05-21	16.050	16.050	15.710	15.800	15.787	2,106,100
2024-05-20	16.000	16.310	15.930	16.050	16.037	2,119,900
2024-05-17	15.690	16.000	15.620	16.000	15.987	2,388,343
2024-05-16	15.830	15.900	15.660	15.700	15.687	1,937,246
2024-05-15	15.900	15.970	15.710	15.760	15.747	1,381,200
2024-05-14	15.830	16.130	15.800	15.880	15.867	1,545,550
2024-05-13	16.190	16.190	15.730	15.830	15.817	2,803,213
2024-05-10	16.500	16.580	16.180	16.230	16.216	2,861,500
2024-05-09	16.130	16.570	16.110	16.540	16.526	3,344,701
2024-05-08	16.450	16.450	16.170	16.200	16.186	2,572,601
2024-05-07	16.290	16.520	16.090	16.460	16.446	4,465,800
2024-05-06	16.290	16.550	16.150	16.200	16.186	3,287,602

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.