Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.950	28.310	27.720	28.090	27.945	3,154,710
2022-02-09	27.550	28.270	27.420	28.060	27.915	3,198,369
2022-02-08	27.530	28.010	27.200	27.700	27.557	3,592,010
2022-02-07	27.500	27.950	27.310	27.620	27.478	3,614,253
2022-01-28	26.720	27.400	26.610	27.050	26.910	4,881,143
2022-01-27	27.580	27.970	26.530	26.530	26.393	4,955,918
2022-01-26	28.010	28.340	27.480	28.020	27.875	3,651,131
2022-01-25	28.980	29.400	27.490	28.010	27.866	6,917,949
2022-01-24	28.950	29.190	28.570	28.610	28.462	3,784,783
2022-01-21	29.180	29.680	28.470	29.050	28.900	4,340,997
2022-01-20	30.340	30.590	28.980	29.020	28.870	5,796,800
2022-01-19	30.710	31.150	30.280	30.410	30.253	4,034,801
2022-01-18	31.320	31.430	30.380	30.720	30.562	5,833,610
2022-01-17	31.080	31.670	30.810	31.580	31.417	5,764,488
2022-01-14	31.010	31.350	30.630	30.880	30.721	4,209,447
2022-01-13	31.800	32.100	30.700	30.740	30.581	6,395,634
2022-01-12	31.550	32.390	31.550	31.840	31.676	5,256,387
2022-01-11	32.340	32.890	31.520	31.610	31.447	5,969,458
2022-01-10	31.800	33.200	31.400	32.380	32.213	8,214,162
2022-01-07	33.220	33.500	31.970	32.100	31.934	9,415,063
2022-01-06	33.120	33.960	32.600	33.240	33.069	11,474,736
2022-01-05	35.050	36.100	33.030	33.240	33.069	18,809,735
2022-01-04	34.800	36.690	34.500	35.450	35.267	29,296,219
2021-12-31	31.490	33.770	31.010	33.770	33.596	14,308,809
2021-12-30	29.460	31.500	29.130	30.700	30.542	9,999,933
2021-12-29	29.570	30.280	29.500	29.770	29.616	4,308,463
2021-12-28	29.880	29.910	29.360	29.580	29.427	2,980,312
2021-12-27	30.680	30.680	28.750	29.760	29.606	6,861,267
2021-12-24	29.690	31.610	29.300	30.660	30.502	9,098,602
2021-12-23	29.790	30.110	29.620	29.800	29.646	4,729,466
2021-12-22	29.460	29.880	29.300	29.810	29.656	4,911,945
2021-12-21	29.150	29.620	29.100	29.470	29.318	3,500,680
2021-12-20	29.500	30.030	29.170	29.250	29.099	4,055,360
2021-12-17	30.030	30.260	29.300	29.760	29.606	6,636,382
2021-12-16	30.610	30.630	29.820	30.170	30.014	8,549,807
2021-12-15	31.690	32.300	30.380	30.630	30.472	11,930,359
2021-12-14	31.090	32.500	31.060	31.770	31.606	8,906,930
2021-12-13	31.590	31.860	30.810	31.450	31.288	7,081,134
2021-12-10	31.920	32.200	31.140	31.380	31.218	7,723,715
2021-12-09	33.240	34.160	31.710	31.930	31.765	15,882,192
2021-12-08	29.780	32.760	29.600	32.760	32.591	11,917,951
2021-12-07	31.670	31.750	29.450	29.780	29.626	10,515,202
2021-12-06	31.980	32.650	30.870	31.350	31.188	16,679,928
2021-12-03	28.660	31.570	28.610	31.570	31.407	10,834,620
2021-12-02	29.120	29.580	28.580	28.700	28.552	3,638,397
2021-12-01	29.250	29.340	28.530	29.110	28.960	3,147,392
2021-11-30	29.340	29.860	28.850	29.220	29.069	4,670,988
2021-11-29	28.700	29.490	28.600	29.180	29.029	3,715,076
2021-11-26	29.160	29.990	28.920	29.130	28.980	4,741,236
2021-11-25	29.330	29.720	29.010	29.190	29.039	3,211,245
2021-11-24	29.990	30.000	29.100	29.320	29.169	4,878,347
2021-11-23	30.050	30.280	29.600	29.940	29.786	4,635,202
2021-11-22	30.170	30.330	29.650	29.990	29.835	5,217,542
2021-11-19	30.350	30.700	30.000	30.190	30.034	5,877,914
2021-11-18	29.350	30.800	29.110	30.360	30.203	10,805,746
2021-11-17	27.760	30.030	27.700	29.450	29.298	10,183,494
2021-11-16	28.690	28.940	27.400	27.550	27.408	5,481,905
2021-11-15	29.000	29.540	28.580	28.720	28.572	4,649,097
2021-11-12	28.380	29.350	28.320	29.080	28.930	5,535,421
2021-11-11	28.500	28.890	28.200	28.330	28.184	3,668,109

← NewerPage 20 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.