Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.010	16.660	15.890	16.650	16.636	4,418,771
2024-01-24	15.700	16.010	15.270	16.000	15.987	3,591,438
2024-01-23	15.540	15.760	15.300	15.680	15.667	2,903,465
2024-01-22	16.500	16.530	15.440	15.550	15.537	3,423,398
2024-01-19	16.730	16.750	16.430	16.500	16.486	2,072,181
2024-01-18	16.820	16.820	16.180	16.660	16.646	4,161,301
2024-01-17	17.390	17.390	16.800	16.820	16.806	3,280,319
2024-01-16	17.530	17.570	17.140	17.350	17.335	2,636,301
2024-01-15	17.730	17.760	17.480	17.520	17.505	2,139,219
2024-01-12	17.930	18.000	17.740	17.800	17.785	1,736,901
2024-01-11	17.570	17.920	17.410	17.910	17.895	2,165,434
2024-01-10	17.790	17.790	17.390	17.490	17.475	2,824,521
2024-01-09	17.700	17.900	17.610	17.780	17.765	2,205,800
2024-01-08	18.390	18.390	17.670	17.670	17.655	3,576,779
2024-01-05	18.810	18.840	18.280	18.390	18.375	2,402,421
2024-01-04	18.930	18.980	18.690	18.770	18.754	1,727,698
2024-01-03	19.000	19.020	18.810	18.930	18.914	2,325,600
2024-01-02	18.910	19.290	18.880	19.050	19.034	2,733,900
2023-12-29	18.580	19.010	18.550	18.970	18.954	2,866,980
2023-12-28	18.350	18.700	18.170	18.650	18.634	2,739,900
2023-12-27	18.430	18.450	18.180	18.350	18.335	1,816,763
2023-12-26	18.700	18.700	18.290	18.370	18.355	1,938,700
2023-12-25	18.550	18.840	18.440	18.700	18.684	2,642,500
2023-12-22	18.630	18.810	18.480	18.600	18.584	2,901,000
2023-12-21	18.580	18.630	18.150	18.540	18.524	2,729,101
2023-12-20	18.960	19.040	18.580	18.580	18.564	1,775,184
2023-12-19	19.170	19.170	18.800	18.910	18.894	1,711,810
2023-12-18	19.210	19.410	18.920	18.980	18.964	2,322,300
2023-12-15	19.510	19.660	19.200	19.200	19.184	1,964,742
2023-12-14	19.710	19.770	19.510	19.510	19.494	1,690,162
2023-12-13	19.640	19.850	19.530	19.620	19.604	1,604,601
2023-12-12	19.710	19.740	19.510	19.690	19.674	1,368,802
2023-12-11	19.320	19.700	19.120	19.650	19.634	2,340,888
2023-12-08	19.650	19.790	19.320	19.350	19.334	2,447,025
2023-12-07	19.750	19.810	19.560	19.670	19.654	1,970,215
2023-12-06	19.690	20.070	19.580	19.840	19.823	2,178,679
2023-12-05	20.090	20.100	19.700	19.700	19.684	2,744,380
2023-12-04	20.050	20.300	19.990	20.130	20.113	2,318,687
2023-12-01	20.030	20.200	19.860	20.060	20.043	2,553,495
2023-11-30	20.330	20.400	19.930	20.100	20.083	2,920,415
2023-11-29	20.550	20.650	20.310	20.380	20.363	3,399,800
2023-11-28	20.230	20.730	20.160	20.550	20.533	5,251,980
2023-11-27	20.000	20.240	19.930	20.150	20.133	2,098,636
2023-11-24	20.310	20.350	19.930	20.000	19.983	2,496,518
2023-11-23	19.990	20.400	19.970	20.300	20.283	3,161,619
2023-11-22	20.270	20.390	20.000	20.000	19.983	2,811,779
2023-11-21	20.570	20.620	20.240	20.280	20.263	2,912,226
2023-11-20	20.360	20.570	20.240	20.540	20.523	3,077,801
2023-11-17	20.190	20.390	20.120	20.310	20.293	2,399,185
2023-11-16	20.330	20.450	20.180	20.200	20.183	2,143,320
2023-11-15	20.260	20.400	20.150	20.320	20.303	2,996,289
2023-11-14	20.080	20.380	20.080	20.230	20.213	2,966,000
2023-11-13	19.880	20.250	19.790	20.160	20.143	3,185,500
2023-11-10	19.820	20.000	19.720	19.850	19.833	2,480,200
2023-11-09	20.100	20.170	19.860	19.860	19.843	2,955,910
2023-11-08	20.140	20.350	19.900	20.030	20.013	4,393,822
2023-11-07	19.880	20.450	19.740	20.240	20.223	6,591,481
2023-11-06	19.750	19.920	19.660	19.880	19.863	3,111,312
2023-11-03	19.240	19.820	19.120	19.720	19.703	4,355,230
2023-11-02	19.240	19.390	19.160	19.170	19.154	1,624,101

← NewerPage 12 of 21 · 1,219 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.