Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.230	19.350	19.100	19.240	19.224	1,817,066
2023-10-31	19.270	19.320	19.050	19.200	19.184	2,000,326
2023-10-30	19.340	19.340	19.100	19.230	19.214	2,523,865
2023-10-27	18.990	19.360	18.930	19.280	19.264	2,987,709
2023-10-26	18.730	19.060	18.490	19.050	19.034	2,578,113
2023-10-25	18.400	18.900	18.370	18.780	18.764	2,538,280
2023-10-24	18.220	18.470	18.110	18.390	18.375	2,493,100
2023-10-23	18.560	18.720	18.060	18.200	18.185	2,935,850
2023-10-20	18.770	19.080	18.680	18.720	18.704	1,862,223
2023-10-19	19.190	19.220	18.730	18.770	18.754	3,287,113
2023-10-18	19.420	19.430	19.210	19.220	19.204	1,677,800
2023-10-17	19.700	19.700	19.280	19.480	19.464	2,378,211
2023-10-16	19.750	19.760	19.530	19.620	19.604	1,953,200
2023-10-13	19.950	19.990	19.670	19.700	19.684	2,492,858
2023-10-12	19.770	20.050	19.730	19.950	19.933	2,997,100
2023-10-11	19.960	19.960	19.700	19.750	19.733	1,989,100
2023-10-10	19.890	20.040	19.720	19.950	19.933	1,993,052
2023-10-09	19.720	19.970	19.700	19.830	19.813	2,199,901
2023-09-28	19.500	19.780	19.500	19.720	19.703	1,605,151
2023-09-27	19.460	19.650	19.410	19.520	19.504	1,186,421
2023-09-26	19.580	19.600	19.440	19.440	19.424	1,187,960
2023-09-25	19.810	19.890	19.480	19.530	19.514	1,960,896
2023-09-22	19.310	19.840	19.230	19.810	19.793	2,683,300
2023-09-21	19.500	19.690	19.270	19.310	19.294	2,209,700
2023-09-20	19.620	19.760	19.510	19.530	19.514	1,504,500
2023-09-19	19.900	19.960	19.610	19.660	19.644	1,951,700
2023-09-18	19.700	20.050	19.580	19.870	19.853	2,053,913
2023-09-15	19.740	19.870	19.600	19.750	19.733	1,534,300
2023-09-14	19.870	19.870	19.650	19.680	19.664	1,521,032
2023-09-13	20.220	20.220	19.720	19.860	19.843	2,812,600
2023-09-12	20.220	20.250	20.040	20.210	20.193	1,697,611
2023-09-11	20.050	20.190	19.900	20.170	20.153	2,469,511
2023-09-08	19.950	20.140	19.940	20.050	20.033	1,763,546
2023-09-07	20.360	20.380	19.930	19.950	19.933	2,305,936
2023-09-06	20.160	20.360	20.000	20.360	20.343	2,364,767
2023-09-05	20.310	20.320	20.110	20.150	20.133	1,410,658
2023-09-04	20.130	20.310	20.040	20.270	20.253	2,155,500
2023-09-01	20.000	20.100	19.910	20.030	20.013	1,431,251
2023-08-31	20.150	20.190	19.890	19.960	19.943	1,981,400
2023-08-30	20.040	20.270	20.000	20.120	20.103	2,935,802
2023-08-29	19.420	20.190	19.350	20.030	20.013	4,079,309
2023-08-28	20.090	20.330	19.410	19.450	19.434	3,842,301
2023-08-25	19.990	20.000	19.290	19.450	19.434	3,703,889
2023-08-24	20.130	20.280	19.810	20.060	20.043	2,798,943
2023-08-23	20.730	20.730	20.080	20.120	20.103	3,494,198
2023-08-22	20.830	20.970	20.200	20.730	20.713	3,777,730
2023-08-21	21.020	21.190	20.800	20.810	20.793	2,130,497
2023-08-18	21.420	21.420	21.030	21.050	21.032	2,605,628
2023-08-17	21.070	21.470	20.820	21.350	21.332	3,354,491
2023-08-16	21.300	21.430	21.060	21.080	21.062	2,202,300
2023-08-15	21.590	21.650	21.250	21.340	21.322	2,239,560
2023-08-14	21.550	21.590	21.360	21.590	21.572	2,331,964
2023-08-11	21.940	21.940	21.600	21.610	21.592	2,633,863
2023-08-10	22.020	22.030	21.830	21.930	21.912	1,662,003
2023-08-09	21.840	21.990	21.710	21.990	21.972	2,105,143
2023-08-08	22.000	22.010	21.790	21.840	21.822	3,217,940
2023-08-07	22.140	22.170	21.970	22.000	21.982	2,603,826
2023-08-04	22.140	22.260	22.040	22.170	22.151	2,996,044
2023-08-03	22.220	22.290	21.960	22.130	22.111	3,748,416
2023-08-02	22.350	22.390	22.140	22.310	22.291	3,098,018

← NewerPage 13 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.