Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.900	31.030	30.510	30.560	30.560	2,930,286
2026-04-23	31.400	31.650	30.910	31.100	31.100	3,586,699
2026-04-22	31.660	31.670	31.330	31.560	31.560	3,131,755
2026-04-21	32.010	32.330	31.630	31.800	31.800	4,401,932
2026-04-20	31.710	32.080	31.500	32.010	32.010	4,168,428
2026-04-17	31.680	31.780	31.310	31.720	31.720	3,444,514
2026-04-16	31.530	31.750	31.440	31.650	31.650	3,738,640
2026-04-15	31.900	32.220	31.600	31.630	31.630	5,009,300
2026-04-14	32.610	32.650	31.770	32.060	32.060	8,676,499
2026-04-13	31.040	33.990	30.990	32.660	32.660	13,401,070
2026-04-10	31.130	31.490	31.000	31.030	31.030	3,606,819
2026-04-09	30.850	31.130	30.740	30.880	30.880	2,925,315
2026-04-08	30.550	31.190	30.380	31.090	31.090	4,366,086
2026-04-07	30.130	30.300	30.060	30.180	30.180	1,840,958
2026-04-03	31.100	31.100	30.040	30.180	30.180	2,517,800
2026-04-02	31.200	31.380	30.700	30.830	30.830	2,910,692
2026-04-01	31.480	31.550	30.860	31.230	31.230	3,116,851
2026-03-31	31.250	31.590	31.110	31.120	31.120	3,462,099
2026-03-30	30.660	31.640	30.630	31.350	31.350	3,614,291
2026-03-27	30.500	31.370	30.280	31.150	31.150	4,437,933
2026-03-26	31.700	31.820	30.640	30.800	30.800	8,132,901
2026-03-25	29.980	33.300	29.810	32.400	32.400	12,424,190
2026-03-24	29.440	30.640	29.040	30.280	30.280	9,633,602
2026-03-23	30.160	30.650	28.890	28.940	28.940	7,566,091
2026-03-20	32.030	32.600	30.510	30.700	30.700	6,602,666
2026-03-19	33.810	33.810	32.240	32.280	32.280	5,398,136
2026-03-18	34.250	34.270	33.800	33.970	33.970	3,057,450
2026-03-17	34.380	34.490	34.180	34.250	34.250	2,899,801
2026-03-16	34.600	34.600	34.150	34.250	34.250	3,326,300
2026-03-13	34.680	35.510	34.210	34.650	34.650	5,170,247
2026-03-12	34.850	34.980	34.580	34.700	34.700	3,985,935
2026-03-11	34.680	36.150	34.520	35.280	35.280	7,137,371
2026-03-10	34.420	34.850	34.420	34.670	34.670	3,030,799
2026-03-09	35.140	35.140	34.350	34.500	34.500	5,091,852
2026-03-06	35.230	35.420	34.860	35.280	35.280	3,921,723
2026-03-05	35.800	35.900	35.110	35.220	35.220	5,804,498
2026-03-04	35.360	36.350	34.130	35.800	35.800	7,311,146
2026-03-03	37.180	37.500	35.680	35.710	35.710	12,521,170
2026-03-02	37.950	38.840	37.600	37.930	37.930	21,586,939
2026-02-27	36.200	36.910	36.070	36.520	36.520	6,182,828
2026-02-26	36.500	36.500	36.080	36.200	36.200	3,897,256
2026-02-25	36.580	36.600	36.250	36.500	36.500	5,216,555
2026-02-24	36.200	36.660	36.020	36.590	36.590	5,211,724
2026-02-13	35.720	36.270	35.660	36.090	36.090	4,165,888
2026-02-12	36.020	36.150	35.710	35.740	35.740	3,668,019
2026-02-11	36.310	36.580	36.110	36.170	36.170	3,281,400
2026-02-10	36.140	36.800	36.000	36.500	36.500	5,712,455
2026-02-09	36.330	36.330	35.900	36.180	36.180	3,486,381
2026-02-06	36.040	36.050	35.610	35.860	35.860	3,145,000
2026-02-05	36.310	36.550	36.020	36.070	36.070	3,574,413
2026-02-04	35.800	36.810	35.800	36.390	36.390	6,624,785
2026-02-03	35.470	35.800	35.300	35.790	35.790	4,252,268
2026-02-02	36.100	36.290	35.340	35.340	35.340	4,866,000
2026-01-30	36.020	36.250	35.780	36.120	36.120	4,792,495
2026-01-29	36.480	36.600	35.760	36.040	36.040	6,301,075
2026-01-28	37.100	37.490	36.670	36.680	36.680	5,901,518
2026-01-27	37.000	37.350	36.500	37.170	37.170	5,682,000
2026-01-26	38.030	38.100	37.000	37.010	37.010	8,851,878
2026-01-23	37.800	38.060	37.500	38.020	38.020	6,783,370
2026-01-22	37.610	38.250	37.610	37.860	37.860	4,945,400

← NewerPage 3 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.