See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.36▼ 0.88%
← 002190.SHE stock page

Sichuan Chengfei Integration Technology Corp Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0631.40032.20028.80028.96028.87056,492,993
2023-02-0329.51031.49028.95031.49031.39269,556,382
2023-02-0231.00031.94026.83028.63028.54163,037,032
2023-02-0127.50029.81027.49029.81029.71740,846,433
2023-01-3125.80027.10025.14027.10027.01547,873,539
2023-01-3023.54024.64023.00024.64024.56320,526,300
2023-01-2022.00022.40021.89022.40022.33012,519,576
2023-01-1921.32023.07021.10022.14022.07121,317,209
2023-01-1820.93021.37020.77021.35021.28313,228,772
2023-01-1720.80021.17020.74020.95020.88515,226,231
2023-01-1620.80021.26020.64020.91020.84530,072,972
2023-01-1320.52022.40020.52021.33021.26339,849,701
2023-01-1222.73022.73022.73022.73022.6594,439,200
2023-01-1126.05026.14025.20025.26025.1812,684,721
2023-01-1026.35026.43025.55025.92025.8393,192,806
2023-01-0926.34026.46026.05026.24026.1582,809,480
2023-01-0626.36026.94026.16026.31026.2283,657,880
2023-01-0526.22026.38026.12026.36026.2781,887,468
2023-01-0426.17026.30025.93026.22026.1382,198,780
2023-01-0325.83026.20025.78026.18026.0983,462,288
2022-12-3026.11026.30025.88026.05025.9692,101,604
2022-12-2925.51026.17025.51025.87025.7891,721,371
2022-12-2825.75026.08025.50025.76025.6801,621,956
2022-12-2726.00026.09025.75025.83025.7491,252,029
2022-12-2625.40026.11025.19026.00025.9192,588,121
2022-12-2325.59025.65024.60025.14025.0612,806,600
2022-12-2225.89026.23025.58025.59025.5101,913,602
2022-12-2126.41026.45025.75025.85025.7692,163,500
2022-12-2025.95026.47025.95026.40026.3182,094,700
2022-12-1926.38026.68026.00026.07025.9892,685,218
2022-12-1626.71026.80026.34026.45026.3672,431,789
2022-12-1526.85027.00026.65026.92026.8362,004,503
2022-12-1426.90027.20026.70026.83026.7463,239,796
2022-12-1327.48027.63026.66026.95026.8663,918,537
2022-12-1227.34027.79027.17027.62027.5344,934,374
2022-12-0928.00028.17027.31027.35027.26510,843,433
2022-12-0825.55028.17025.48028.17028.08212,316,017
2022-12-0725.81025.91025.56025.61025.5301,595,691
2022-12-0625.67025.95025.50025.81025.7292,644,430
2022-12-0525.76026.30025.43025.80025.7193,502,025
2022-12-0225.63025.85025.42025.50025.4201,758,512
2022-12-0125.53025.91025.49025.63025.5502,848,050
2022-11-3025.25025.50025.03025.42025.3413,150,055
2022-11-2924.96025.60024.78025.20025.1212,995,754
2022-11-2825.61025.62024.37024.78024.7036,373,629
2022-11-2525.70025.95025.61025.89025.8091,275,811
2022-11-2425.92026.34025.73025.84025.7592,198,805
2022-11-2325.67026.25025.48026.06025.9793,069,902
2022-11-2225.72026.37025.60025.67025.5903,145,214
2022-11-2125.50025.87025.16025.86025.7791,667,280
2022-11-1826.00026.35025.57025.59025.5102,376,500
2022-11-1725.88026.18025.38026.08025.9992,629,922
2022-11-1625.90026.54025.81025.94025.8593,029,275
2022-11-1525.42025.96025.25025.95025.8692,309,173
2022-11-1425.87026.08025.41025.46025.3802,604,011
2022-11-1126.26026.66025.69025.87025.7892,995,712
2022-11-1026.13026.26025.62025.90025.8192,756,256
2022-11-0926.62026.88026.15026.20026.1183,006,098
2022-11-0826.56026.70026.10026.47026.3872,405,861
2022-11-0726.85027.04026.32026.60026.5173,012,777
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-210.0120 CNY
2023-05-310.0500 CNY
2022-05-190.0500 CNY
2021-05-260.1000 CNY
2020-06-170.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.