Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.620	28.400	27.190	28.240	28.152	5,599,462
2022-08-04	28.000	28.120	27.250	27.660	27.574	4,707,853
2022-08-03	27.280	28.750	27.150	27.900	27.813	9,982,649
2022-08-02	28.090	28.600	26.510	27.280	27.195	7,850,112
2022-08-01	28.620	28.880	27.900	28.050	27.962	3,782,648
2022-07-29	28.680	28.830	28.170	28.520	28.431	3,665,400
2022-07-28	28.730	28.960	28.400	28.770	28.680	4,254,000
2022-07-27	27.950	28.780	27.640	28.600	28.511	5,103,847
2022-07-26	27.800	28.070	27.100	27.830	27.743	3,615,300
2022-07-25	28.580	29.080	27.790	27.920	27.833	4,657,000
2022-07-22	28.670	29.080	28.340	28.580	28.491	5,284,820
2022-07-21	29.190	29.190	28.380	28.380	28.291	5,467,261
2022-07-20	28.440	29.100	28.130	28.850	28.760	6,943,894
2022-07-19	27.610	28.600	27.530	28.230	28.142	5,719,199
2022-07-18	27.480	27.800	27.240	27.660	27.574	3,406,214
2022-07-15	27.880	28.220	27.350	27.460	27.374	4,993,611
2022-07-14	26.500	28.910	26.450	27.940	27.853	9,672,523
2022-07-13	26.460	26.740	26.170	26.540	26.457	2,199,756
2022-07-12	26.800	27.160	26.480	26.480	26.397	2,759,557
2022-07-11	27.300	27.860	26.510	26.830	26.746	3,664,600
2022-07-08	27.750	28.040	27.410	27.440	27.354	3,438,600
2022-07-07	27.000	27.990	26.900	27.770	27.683	6,282,308
2022-07-06	27.060	27.670	26.900	27.100	27.015	3,430,900
2022-07-05	27.390	27.440	26.600	27.060	26.975	3,203,102
2022-07-04	27.370	27.700	26.700	27.350	27.265	4,145,989
2022-07-01	27.190	27.440	26.800	27.400	27.314	3,380,502
2022-06-30	27.020	27.700	27.000	27.200	27.115	4,074,156
2022-06-29	28.280	28.450	26.990	27.020	26.936	5,643,149
2022-06-28	27.900	28.440	27.560	28.300	28.212	5,263,753
2022-06-27	28.450	28.560	27.760	27.950	27.863	6,402,308
2022-06-24	28.050	28.970	27.920	28.710	28.620	7,229,120
2022-06-23	27.050	28.100	26.920	28.020	27.932	5,988,165
2022-06-22	27.410	27.930	27.130	27.180	27.095	3,408,910
2022-06-21	27.530	28.170	27.000	27.500	27.414	5,384,143
2022-06-20	27.420	28.000	27.100	27.700	27.613	4,163,900
2022-06-17	26.830	27.650	26.830	27.430	27.344	3,864,702
2022-06-16	27.070	27.240	26.890	27.100	27.015	3,094,880
2022-06-15	27.790	27.900	27.020	27.090	27.005	5,238,800
2022-06-14	26.880	28.180	26.620	27.890	27.803	7,515,351
2022-06-13	26.900	27.400	26.700	27.220	27.135	5,922,138
2022-06-10	26.350	27.100	26.310	26.960	26.876	6,355,247
2022-06-09	26.600	26.640	26.000	26.580	26.497	4,074,243
2022-06-08	26.750	26.930	25.870	26.600	26.517	5,859,633
2022-06-07	26.710	27.460	26.450	26.810	26.726	6,154,997
2022-06-06	26.400	26.900	25.910	26.730	26.646	6,049,542
2022-06-02	26.200	26.760	26.010	26.490	26.407	4,882,830
2022-06-01	25.880	26.860	25.680	26.450	26.367	7,515,768
2022-05-31	26.270	26.380	25.690	25.880	25.799	8,386,741
2022-05-30	25.550	27.680	25.200	26.900	26.816	14,671,655
2022-05-27	25.500	26.520	24.520	25.550	25.470	13,101,120
2022-05-26	23.520	24.500	23.400	24.110	24.035	4,330,405
2022-05-25	23.300	23.660	23.110	23.520	23.447	2,951,122
2022-05-24	24.300	25.140	23.360	23.360	23.287	5,760,225
2022-05-23	24.200	24.260	23.960	24.250	24.174	2,636,741
2022-05-20	24.090	24.420	23.780	24.220	24.144	2,909,543
2022-05-19	24.230	24.330	23.900	24.090	24.015	3,951,190
2022-05-18	23.460	25.110	23.280	24.500	24.374	7,082,946
2022-05-17	23.420	23.630	23.180	23.400	23.279	2,230,268
2022-05-16	23.710	24.260	23.350	23.480	23.359	2,647,088
2022-05-13	23.760	23.910	23.400	23.700	23.578	1,994,551

← NewerPage 18 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.