Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.430	26.950	26.350	26.710	26.627	4,331,849
2022-11-03	26.200	26.780	26.030	26.520	26.437	3,795,951
2022-11-02	26.150	26.690	26.000	26.360	26.278	3,794,151
2022-11-01	25.980	26.270	25.640	26.140	26.058	3,463,124
2022-10-31	25.800	26.300	25.360	26.030	25.949	4,176,264
2022-10-28	27.000	27.550	25.760	25.960	25.879	6,064,187
2022-10-27	26.310	27.410	26.260	26.950	26.866	11,707,071
2022-10-26	24.300	26.770	24.180	26.770	26.686	12,289,540
2022-10-25	24.030	24.540	23.900	24.340	24.264	2,493,600
2022-10-24	24.030	24.880	24.030	24.230	24.154	3,441,374
2022-10-21	24.060	24.390	23.840	24.030	23.955	1,476,600
2022-10-20	23.910	24.380	23.550	24.060	23.985	2,489,497
2022-10-19	24.170	24.630	24.060	24.140	24.065	2,226,288
2022-10-18	24.300	24.500	24.120	24.210	24.134	1,881,023
2022-10-17	23.960	24.390	23.780	24.230	24.154	2,088,100
2022-10-14	23.650	23.980	23.650	23.960	23.885	2,000,780
2022-10-13	23.400	23.800	23.300	23.540	23.466	1,795,178
2022-10-12	22.800	23.510	22.600	23.470	23.397	2,092,551
2022-10-11	22.600	22.950	22.290	22.800	22.729	1,464,553
2022-10-10	23.390	23.560	22.520	22.550	22.480	2,338,141
2022-09-30	23.880	24.110	23.180	23.230	23.157	2,574,870
2022-09-29	24.500	24.800	23.620	23.920	23.845	2,462,451
2022-09-28	25.250	25.600	24.210	24.360	24.284	3,039,439
2022-09-27	25.150	25.440	24.910	25.250	25.171	2,169,529
2022-09-26	25.820	25.880	24.960	25.010	24.932	3,511,409
2022-09-23	26.250	27.460	25.810	26.220	26.138	4,294,066
2022-09-22	25.550	26.570	25.460	26.190	26.108	3,390,531
2022-09-21	25.730	25.780	24.780	25.600	25.520	2,954,400
2022-09-20	26.030	26.240	25.690	25.750	25.670	2,640,780
2022-09-19	27.090	27.180	25.680	25.820	25.739	4,378,191
2022-09-16	27.300	27.890	26.980	27.000	26.916	3,099,201
2022-09-15	28.270	28.460	27.000	27.300	27.215	3,793,779
2022-09-14	28.020	28.680	27.880	28.230	28.142	4,852,402
2022-09-13	28.200	28.950	28.180	28.450	28.361	5,745,558
2022-09-09	27.970	28.320	27.540	28.000	27.913	4,886,822
2022-09-08	27.360	27.770	27.150	27.360	27.275	3,289,435
2022-09-07	26.470	27.410	26.410	27.320	27.235	4,755,114
2022-09-06	26.070	26.800	26.000	26.510	26.427	2,750,007
2022-09-05	25.940	26.130	25.700	25.980	25.899	1,702,116
2022-09-02	26.300	26.460	25.950	26.050	25.969	2,608,600
2022-09-01	26.860	27.420	26.400	26.460	26.377	3,654,581
2022-08-31	26.660	26.800	26.120	26.800	26.716	2,312,525
2022-08-30	26.850	26.960	26.390	26.600	26.517	1,878,000
2022-08-29	26.280	26.860	25.930	26.790	26.706	2,623,620
2022-08-26	26.100	26.850	26.020	26.600	26.517	3,042,062
2022-08-25	25.900	26.500	25.600	26.220	26.138	3,344,201
2022-08-24	27.090	27.350	25.960	25.990	25.909	4,211,074
2022-08-23	27.220	27.500	26.940	27.000	26.916	2,683,359
2022-08-22	26.940	27.380	26.700	27.280	27.195	3,214,854
2022-08-19	27.800	27.940	26.930	26.960	26.876	4,499,370
2022-08-18	27.590	28.000	27.500	27.830	27.743	3,384,213
2022-08-17	28.150	28.150	27.570	27.650	27.564	3,610,751
2022-08-16	27.860	28.290	27.700	28.150	28.062	2,621,775
2022-08-15	28.060	28.190	27.680	27.850	27.763	3,414,875
2022-08-12	28.660	28.780	27.910	28.010	27.922	4,259,305
2022-08-11	29.100	29.440	28.650	28.720	28.630	4,342,784
2022-08-10	29.100	29.560	28.810	28.950	28.860	5,407,300
2022-08-09	28.950	29.240	28.440	29.050	28.959	6,147,483
2022-08-08	28.800	29.190	28.360	28.900	28.810	6,952,121
2022-08-05	27.620	28.400	27.190	28.240	28.152	5,599,462

← NewerPage 17 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.