Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.540	23.840	23.210	23.510	23.389	2,522,152
2022-05-11	23.700	24.140	23.330	23.390	23.269	3,861,700
2022-05-10	22.990	23.940	22.710	23.700	23.578	3,386,883
2022-05-09	22.760	23.660	22.550	23.140	23.021	2,370,597
2022-05-06	22.410	23.240	22.330	22.760	22.643	3,022,409
2022-05-05	22.200	23.480	22.020	22.960	22.842	4,063,853
2022-04-29	21.400	22.400	21.320	22.240	22.125	3,303,762
2022-04-28	21.050	21.710	20.830	21.230	21.120	3,337,228
2022-04-27	19.800	21.600	19.250	21.230	21.120	4,960,767
2022-04-26	21.300	21.400	19.910	20.000	19.897	4,418,663
2022-04-25	23.150	23.190	21.200	21.200	21.091	5,565,118
2022-04-22	23.940	24.050	23.380	23.580	23.458	2,448,501
2022-04-21	24.890	25.240	23.780	23.910	23.787	2,781,621
2022-04-20	25.120	25.500	24.770	24.890	24.762	1,980,619
2022-04-19	25.250	25.480	25.040	25.110	24.980	2,146,731
2022-04-18	24.880	25.350	24.580	25.340	25.209	2,263,255
2022-04-15	25.300	25.440	24.900	25.070	24.941	3,056,183
2022-04-14	24.690	25.060	24.650	24.880	24.752	2,152,600
2022-04-13	25.100	25.170	24.620	24.690	24.563	2,458,379
2022-04-12	24.450	25.190	24.300	25.130	25.000	3,766,015
2022-04-11	25.990	25.990	24.350	24.430	24.304	4,261,600
2022-04-08	26.490	26.560	25.720	26.100	25.965	3,060,532
2022-04-07	26.300	26.680	26.220	26.490	26.353	3,197,523
2022-04-06	26.500	26.760	26.120	26.360	26.224	2,826,147
2022-04-01	26.550	26.820	26.250	26.690	26.552	2,362,900
2022-03-31	27.050	27.390	26.420	26.740	26.602	4,549,300
2022-03-30	26.880	27.200	26.630	27.160	27.020	3,449,840
2022-03-29	27.000	27.410	26.640	26.810	26.672	4,306,524
2022-03-28	27.500	27.600	26.700	26.840	26.702	5,876,258
2022-03-25	27.600	28.170	27.380	27.880	27.736	5,420,901
2022-03-24	28.750	28.870	27.650	27.680	27.537	8,509,876
2022-03-23	28.350	29.690	28.300	29.020	28.870	8,649,251
2022-03-22	29.210	30.190	28.600	28.690	28.542	7,987,419
2022-03-21	29.460	30.480	29.040	29.200	29.049	10,156,890
2022-03-18	29.380	30.420	28.800	29.470	29.318	11,514,157
2022-03-17	27.780	30.700	27.580	29.980	29.825	21,227,032
2022-03-16	28.450	29.820	26.620	28.180	28.035	19,022,176
2022-03-15	30.170	31.170	28.440	28.710	28.562	29,865,641
2022-03-14	27.190	29.870	26.840	29.870	29.716	14,409,780
2022-03-11	26.450	27.240	26.060	27.150	27.010	2,592,897
2022-03-10	26.670	27.190	26.530	26.640	26.503	2,967,800
2022-03-09	26.280	26.500	25.010	26.280	26.144	5,797,575
2022-03-08	27.230	27.890	26.000	26.070	25.936	4,947,785
2022-03-07	28.700	28.830	27.300	27.380	27.239	5,129,942
2022-03-04	28.800	29.190	28.500	28.700	28.552	2,933,400
2022-03-03	29.200	29.200	28.700	28.980	28.830	3,736,811
2022-03-02	28.980	29.140	28.810	29.140	28.990	2,993,816
2022-03-01	28.520	29.670	28.520	29.120	28.970	4,529,657
2022-02-28	28.600	29.020	28.410	28.600	28.452	3,633,018
2022-02-25	28.800	29.250	28.550	28.600	28.452	5,074,100
2022-02-24	28.930	29.790	28.320	29.220	29.069	9,292,247
2022-02-23	28.250	29.100	28.090	28.860	28.711	4,317,315
2022-02-22	28.860	28.990	28.010	28.200	28.055	4,378,942
2022-02-21	27.980	29.530	27.900	28.890	28.741	6,033,755
2022-02-18	27.690	28.040	27.520	28.020	27.875	3,351,075
2022-02-17	27.800	28.220	27.550	27.840	27.696	3,182,977
2022-02-16	27.830	28.080	27.700	27.940	27.796	2,552,427
2022-02-15	27.690	28.420	27.600	27.880	27.736	3,752,900
2022-02-14	27.270	28.040	27.270	27.500	27.358	3,341,383
2022-02-11	27.880	28.000	27.300	27.530	27.388	3,114,854

← NewerPage 19 of 21 · 1,220 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.