Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.400	22.930	21.020	22.340	22.340	11,215,334
2026-07-22	20.900	21.460	20.710	21.150	21.150	4,162,523
2026-07-21	20.920	21.130	20.360	20.980	20.980	4,207,800
2026-07-20	21.000	21.520	20.620	21.130	21.130	4,012,426
2026-07-17	21.450	21.580	20.820	20.990	20.990	4,217,700
2026-07-16	20.910	21.720	20.890	21.450	21.450	3,496,100
2026-07-15	20.900	21.490	20.860	21.230	21.230	2,842,878
2026-07-14	21.350	21.350	20.760	21.240	21.240	3,277,086
2026-07-13	22.670	22.700	21.320	21.370	21.370	5,015,974
2026-07-10	22.150	23.480	21.840	22.770	22.770	6,774,158
2026-07-09	21.930	22.380	21.440	22.150	22.150	3,798,028
2026-07-08	22.910	23.130	21.980	22.110	22.110	4,342,908
2026-07-07	23.580	23.730	22.910	23.020	23.020	2,712,224
2026-07-06	24.200	24.480	23.570	23.570	23.570	3,327,911
2026-07-03	23.720	24.490	23.720	24.210	24.210	4,322,915
2026-07-02	24.160	24.400	23.610	23.680	23.680	3,627,490
2026-07-01	24.270	24.710	24.030	24.190	24.190	4,489,728
2026-06-30	23.000	24.420	22.900	24.320	24.320	5,801,419
2026-06-29	23.310	23.790	22.880	23.040	23.040	4,127,129
2026-06-26	24.800	24.800	23.450	23.450	23.450	5,214,326
2026-06-25	25.340	25.570	24.800	24.800	24.800	4,859,023
2026-06-24	25.570	26.500	25.000	25.830	25.830	6,028,957
2026-06-23	25.900	26.400	25.510	25.540	25.540	4,455,298
2026-06-22	26.560	26.560	25.500	26.170	26.170	6,200,411
2026-06-18	26.800	26.820	26.450	26.460	26.460	6,411,571
2026-06-17	26.450	28.100	25.860	27.310	27.310	12,446,310
2026-06-16	26.500	26.540	26.160	26.240	26.240	5,865,600
2026-06-15	26.570	26.970	26.200	26.620	26.620	10,560,070
2026-06-12	24.880	27.070	24.810	27.070	27.070	10,527,050
2026-06-11	24.900	25.080	24.480	24.610	24.610	4,172,290
2026-06-10	25.110	26.100	25.000	25.280	25.280	4,855,954
2026-06-09	25.200	25.310	24.780	25.170	25.170	3,066,896
2026-06-08	24.990	25.880	24.740	25.070	25.070	4,148,387
2026-06-05	26.100	26.580	25.910	26.080	26.080	3,542,847
2026-06-04	26.720	26.720	26.000	26.110	26.110	4,906,600
2026-06-03	27.000	27.500	26.630	26.980	26.980	3,890,402
2026-06-02	27.800	27.830	26.830	27.100	27.100	3,687,630
2026-06-01	27.460	28.000	26.920	27.830	27.830	2,554,321
2026-05-29	28.180	28.700	27.600	27.710	27.710	4,609,401
2026-05-28	27.690	28.300	27.550	28.170	28.170	4,295,222
2026-05-27	28.340	28.590	27.600	27.670	27.670	5,050,981
2026-05-26	29.210	29.330	28.200	28.340	28.340	7,715,265
2026-05-25	30.180	30.180	29.200	29.410	29.410	6,132,669
2026-05-22	30.000	30.360	29.720	30.240	30.240	5,198,975
2026-05-21	30.610	31.310	29.650	29.700	29.700	7,433,154
2026-05-20	31.800	32.330	30.650	30.700	30.700	8,833,078
2026-05-19	31.470	32.200	31.300	31.970	31.970	7,761,642
2026-05-18	31.500	32.370	30.820	31.980	31.980	12,580,510
2026-05-15	32.300	33.390	31.400	31.760	31.760	15,221,830
2026-05-14	33.260	33.570	32.000	32.010	32.010	18,333,770
2026-05-13	33.120	36.380	32.760	33.850	33.850	32,097,320
2026-05-12	30.180	33.200	29.540	33.200	33.200	17,801,641
2026-05-11	30.520	30.590	30.000	30.180	30.180	4,680,086
2026-05-08	30.040	30.650	29.800	30.510	30.510	5,639,484
2026-05-07	29.920	30.080	29.790	30.000	30.000	3,924,948
2026-05-06	29.600	30.060	29.600	29.910	29.910	3,700,400
2026-04-30	29.170	29.530	29.100	29.520	29.520	3,082,675
2026-04-29	29.080	29.350	28.800	29.230	29.230	3,568,934
2026-04-28	29.950	29.950	29.000	29.060	29.060	7,896,302
2026-04-27	30.500	30.720	30.110	30.660	30.660	2,883,000

← NewerPage 2 of 5 · 242 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.