Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.130	22.190	21.670	21.910	21.842	2,879,732
2023-05-04	22.040	22.380	21.960	22.110	22.041	2,707,468
2023-04-28	21.530	22.170	21.460	22.090	22.021	3,491,097
2023-04-27	21.710	21.980	21.520	21.850	21.782	3,123,731
2023-04-26	21.400	21.820	21.360	21.690	21.622	3,200,026
2023-04-25	21.890	22.040	21.160	21.450	21.383	4,259,275
2023-04-24	22.520	22.520	21.810	21.890	21.822	3,973,763
2023-04-21	22.640	23.090	22.300	22.350	22.280	5,155,897
2023-04-20	22.520	22.780	22.250	22.680	22.609	4,050,184
2023-04-19	23.150	23.180	22.600	22.620	22.549	5,941,110
2023-04-18	23.060	23.240	23.030	23.190	23.118	2,897,520
2023-04-17	23.160	23.180	23.000	23.060	22.988	2,686,100
2023-04-14	23.230	23.270	23.020	23.150	23.078	3,356,611
2023-04-13	23.140	23.380	22.960	23.230	23.157	3,762,390
2023-04-12	22.920	23.210	22.850	23.160	23.088	3,542,644
2023-04-11	23.170	23.170	22.800	22.910	22.838	3,810,583
2023-04-10	23.410	23.480	22.960	23.100	23.028	4,353,100
2023-04-07	23.360	23.540	23.300	23.390	23.317	3,530,409
2023-04-06	23.200	23.400	22.800	23.360	23.287	5,086,511
2023-04-04	23.580	23.590	23.160	23.200	23.128	5,128,153
2023-04-03	23.350	23.680	23.340	23.580	23.506	5,316,628
2023-03-31	23.170	23.370	23.080	23.350	23.277	3,522,819
2023-03-30	23.330	23.370	22.900	23.090	23.018	5,142,818
2023-03-29	23.440	23.590	23.220	23.280	23.207	3,962,053
2023-03-28	23.550	23.630	23.260	23.440	23.367	4,037,094
2023-03-27	23.690	23.820	23.390	23.410	23.337	5,127,170
2023-03-24	23.820	23.820	23.620	23.690	23.616	4,386,431
2023-03-23	23.600	23.930	23.490	23.850	23.775	6,230,287
2023-03-22	23.860	23.980	23.540	23.740	23.666	5,627,277
2023-03-21	23.640	23.980	23.630	23.830	23.756	7,842,364
2023-03-20	23.270	23.660	22.880	23.380	23.307	6,183,102
2023-03-17	23.370	23.480	23.220	23.220	23.147	5,667,805
2023-03-16	24.050	24.160	23.190	23.220	23.147	10,023,650
2023-03-15	24.340	24.490	24.210	24.290	24.214	5,969,407
2023-03-14	24.710	24.920	24.150	24.320	24.244	8,780,387
2023-03-13	24.870	25.220	24.650	25.050	24.972	14,318,098
2023-03-10	24.100	26.360	23.900	25.690	25.610	24,210,358
2023-03-09	24.800	24.920	24.100	24.340	24.264	8,018,063
2023-03-08	24.500	25.100	24.380	24.860	24.782	6,613,115
2023-03-07	25.640	25.640	24.750	24.750	24.673	13,388,880
2023-03-06	25.700	25.860	25.110	25.830	25.749	14,659,208
2023-03-03	25.180	25.750	25.090	25.550	25.470	18,557,666
2023-03-02	25.140	25.280	24.830	24.850	24.772	9,465,039
2023-03-01	24.680	25.060	24.590	25.050	24.972	8,177,665
2023-02-28	24.690	24.730	24.150	24.720	24.643	5,993,980
2023-02-27	24.880	25.000	24.370	24.470	24.394	9,735,450
2023-02-24	25.100	25.280	24.960	25.050	24.972	8,246,768
2023-02-23	25.200	25.310	24.990	25.040	24.962	8,373,009
2023-02-22	25.100	25.230	24.800	25.220	25.141	8,809,867
2023-02-21	25.100	25.480	25.030	25.310	25.231	12,975,828
2023-02-20	24.900	25.110	24.650	25.090	25.012	9,859,001
2023-02-17	25.250	25.330	24.670	24.890	24.812	14,643,303
2023-02-16	26.010	26.200	24.830	25.260	25.181	22,616,294
2023-02-15	26.110	26.690	25.880	26.330	26.248	19,564,897
2023-02-14	26.720	26.880	26.330	26.350	26.268	22,297,681
2023-02-13	26.290	26.630	26.150	26.450	26.367	21,795,894
2023-02-10	27.230	27.230	26.150	26.250	26.168	31,644,521
2023-02-09	27.000	27.960	26.800	27.300	27.215	32,010,855
2023-02-08	27.390	28.200	27.000	27.580	27.494	37,383,958
2023-02-07	28.500	28.670	27.110	27.390	27.304	42,923,119

← NewerPage 15 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.