Sichuan Chengfei Integration Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.250 | 16.350 | 15.960 | 16.290 | 16.276 | 4,150,769 |
| 2024-04-29 | 15.910 | 16.210 | 15.910 | 16.160 | 16.146 | 3,259,690 |
| 2024-04-26 | 15.880 | 16.050 | 15.650 | 15.900 | 15.887 | 4,029,978 |
| 2024-04-25 | 16.180 | 16.260 | 15.980 | 16.040 | 16.027 | 2,714,100 |
| 2024-04-24 | 15.700 | 16.210 | 15.590 | 16.200 | 16.186 | 3,876,720 |
| 2024-04-23 | 15.540 | 15.800 | 15.400 | 15.670 | 15.657 | 2,789,304 |
| 2024-04-22 | 15.210 | 15.590 | 14.880 | 15.470 | 15.457 | 3,370,200 |
| 2024-04-19 | 15.090 | 15.380 | 15.020 | 15.210 | 15.197 | 2,383,905 |
| 2024-04-18 | 15.150 | 15.580 | 14.960 | 15.230 | 15.217 | 3,055,400 |
| 2024-04-17 | 14.300 | 15.140 | 14.300 | 15.120 | 15.107 | 3,071,700 |
| 2024-04-16 | 15.150 | 15.150 | 14.160 | 14.160 | 14.148 | 4,240,129 |
| 2024-04-15 | 15.510 | 15.790 | 14.930 | 15.180 | 15.167 | 3,283,181 |
| 2024-04-12 | 15.910 | 16.050 | 15.500 | 15.500 | 15.487 | 2,315,681 |
| 2024-04-11 | 15.990 | 16.150 | 15.750 | 15.910 | 15.897 | 1,843,000 |
| 2024-04-10 | 16.330 | 16.450 | 15.840 | 16.050 | 16.037 | 2,598,163 |
| 2024-04-09 | 16.170 | 16.440 | 16.140 | 16.440 | 16.426 | 1,928,537 |
| 2024-04-08 | 16.530 | 16.550 | 16.150 | 16.170 | 16.156 | 2,655,456 |
| 2024-04-03 | 16.710 | 16.750 | 16.310 | 16.540 | 16.526 | 3,270,601 |
| 2024-04-02 | 17.010 | 17.010 | 16.700 | 16.790 | 16.776 | 3,418,126 |
| 2024-04-01 | 16.710 | 17.210 | 16.660 | 17.020 | 17.006 | 5,127,191 |
| 2024-03-29 | 16.600 | 16.880 | 16.500 | 16.640 | 16.626 | 2,496,162 |
| 2024-03-28 | 16.090 | 16.730 | 15.980 | 16.600 | 16.586 | 5,656,091 |
| 2024-03-27 | 16.780 | 16.780 | 15.900 | 15.900 | 15.887 | 4,350,300 |
| 2024-03-26 | 16.400 | 16.850 | 16.340 | 16.850 | 16.836 | 4,288,571 |
| 2024-03-25 | 16.750 | 16.940 | 16.400 | 16.400 | 16.386 | 4,104,574 |
| 2024-03-22 | 17.220 | 17.250 | 16.840 | 16.860 | 16.846 | 5,750,512 |
| 2024-03-21 | 17.090 | 17.490 | 16.810 | 17.370 | 17.355 | 9,335,717 |
| 2024-03-20 | 17.080 | 17.140 | 16.900 | 17.050 | 17.036 | 4,203,398 |
| 2024-03-19 | 17.170 | 17.260 | 16.920 | 16.960 | 16.946 | 7,221,258 |
| 2024-03-18 | 17.150 | 17.640 | 17.040 | 17.310 | 17.296 | 9,946,120 |
| 2024-03-15 | 17.000 | 17.260 | 16.830 | 17.080 | 17.066 | 7,655,702 |
| 2024-03-14 | 17.470 | 17.770 | 16.830 | 17.160 | 17.146 | 17,982,420 |
| 2024-03-13 | 16.200 | 17.820 | 16.100 | 17.820 | 17.805 | 10,419,657 |
| 2024-03-12 | 15.770 | 16.270 | 15.690 | 16.200 | 16.186 | 4,908,117 |
| 2024-03-11 | 15.580 | 15.740 | 15.460 | 15.720 | 15.707 | 2,993,740 |
| 2024-03-08 | 15.410 | 15.540 | 15.230 | 15.490 | 15.477 | 2,261,001 |
| 2024-03-07 | 15.630 | 15.750 | 15.400 | 15.400 | 15.387 | 2,596,503 |
| 2024-03-06 | 15.620 | 15.780 | 15.430 | 15.580 | 15.567 | 3,131,450 |
| 2024-03-05 | 15.600 | 15.830 | 15.520 | 15.610 | 15.597 | 3,297,883 |
| 2024-03-04 | 15.980 | 16.040 | 15.480 | 15.690 | 15.677 | 3,453,249 |
| 2024-03-01 | 15.730 | 15.960 | 15.620 | 15.950 | 15.937 | 3,963,624 |
| 2024-02-29 | 14.930 | 15.660 | 14.930 | 15.630 | 15.617 | 4,152,544 |
| 2024-02-28 | 16.050 | 16.370 | 15.150 | 15.180 | 15.167 | 6,737,524 |
| 2024-02-27 | 15.450 | 16.050 | 15.290 | 16.050 | 16.037 | 4,488,158 |
| 2024-02-26 | 15.300 | 15.740 | 15.280 | 15.450 | 15.437 | 4,299,313 |
| 2024-02-23 | 14.900 | 15.300 | 14.750 | 15.280 | 15.267 | 4,405,037 |
| 2024-02-22 | 14.650 | 14.900 | 14.560 | 14.850 | 14.838 | 3,201,176 |
| 2024-02-21 | 14.380 | 15.150 | 14.180 | 14.670 | 14.658 | 5,150,110 |
| 2024-02-20 | 14.560 | 14.560 | 14.180 | 14.430 | 14.418 | 3,127,750 |
| 2024-02-19 | 14.650 | 14.880 | 14.370 | 14.560 | 14.548 | 5,861,045 |
| 2024-02-08 | 13.990 | 14.880 | 13.860 | 14.650 | 14.638 | 6,561,552 |
| 2024-02-07 | 13.060 | 14.030 | 13.020 | 13.790 | 13.778 | 6,760,852 |
| 2024-02-06 | 12.140 | 13.430 | 11.770 | 13.090 | 13.079 | 6,655,540 |
| 2024-02-05 | 13.620 | 13.630 | 12.330 | 12.340 | 12.330 | 6,829,754 |
| 2024-02-02 | 14.430 | 14.720 | 13.180 | 13.700 | 13.689 | 5,039,835 |
| 2024-02-01 | 14.770 | 14.880 | 14.260 | 14.430 | 14.418 | 3,807,750 |
| 2024-01-31 | 15.690 | 15.690 | 14.770 | 14.850 | 14.838 | 3,722,548 |
| 2024-01-30 | 16.240 | 16.300 | 15.620 | 15.650 | 15.637 | 2,659,232 |
| 2024-01-29 | 16.590 | 16.650 | 16.250 | 16.250 | 16.236 | 2,537,174 |
| 2024-01-26 | 16.660 | 16.910 | 16.530 | 16.590 | 16.576 | 2,899,001 |
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.