Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.000	38.000	37.460	37.730	37.730	6,190,405
2026-01-20	38.600	38.830	37.900	38.010	38.010	7,840,794
2026-01-19	38.000	39.350	37.730	38.920	38.920	11,479,190
2026-01-16	38.590	38.680	37.930	38.220	38.220	10,377,548
2026-01-15	38.600	39.550	38.600	38.970	38.970	11,248,693
2026-01-14	38.380	39.220	38.200	38.480	38.480	12,970,983
2026-01-13	40.730	40.730	38.750	38.760	38.760	21,189,458
2026-01-12	40.580	41.280	39.800	41.140	41.140	29,769,500
2026-01-09	39.080	42.180	38.660	40.580	40.580	36,858,367
2026-01-08	37.190	38.890	37.070	38.680	38.680	21,474,835
2026-01-07	38.280	38.280	37.250	37.330	37.330	11,146,715
2026-01-06	37.300	38.280	37.180	38.200	38.200	14,115,521
2026-01-05	37.360	37.860	37.010	37.530	37.530	11,462,925
2025-12-31	36.700	37.380	36.500	37.080	37.080	7,627,403
2025-12-30	37.400	37.580	36.850	36.880	36.880	11,310,865
2025-12-29	37.250	38.680	37.030	37.770	37.770	15,446,505
2025-12-26	37.050	37.580	36.510	37.220	37.220	10,167,109
2025-12-25	36.190	37.500	36.190	37.220	37.220	12,358,777
2025-12-24	35.650	36.700	35.490	36.400	36.400	8,440,957
2025-12-23	36.090	36.090	35.570	35.650	35.650	5,252,309
2025-12-22	36.000	36.290	35.880	36.090	36.090	5,012,075
2025-12-19	35.620	36.170	35.530	35.990	35.990	5,832,350
2025-12-18	35.460	36.150	35.230	35.680	35.680	7,158,124
2025-12-17	36.000	36.900	35.430	35.820	35.820	10,543,967
2025-12-16	36.260	36.370	34.820	35.120	35.120	9,461,980
2025-12-15	36.810	36.980	36.200	36.260	36.260	6,391,241
2025-12-12	37.010	37.280	36.390	37.040	37.040	6,642,531
2025-12-11	38.040	38.050	37.000	37.020	37.020	7,061,814
2025-12-10	38.020	38.110	37.700	37.960	37.960	4,711,055
2025-12-09	38.120	38.360	38.000	38.060	38.060	5,391,768
2025-12-08	38.000	38.700	38.000	38.400	38.400	7,031,193
2025-12-05	37.950	38.170	37.300	38.080	38.080	5,685,804
2025-12-04	38.300	38.300	37.450	37.710	37.710	6,862,177
2025-12-03	39.050	39.090	38.290	38.300	38.300	8,418,878
2025-12-02	39.930	39.930	39.240	39.260	39.260	5,703,589
2025-12-01	39.460	39.730	39.300	39.680	39.680	7,141,996
2025-11-28	39.270	39.710	39.010	39.540	39.540	6,259,126
2025-11-27	39.230	39.560	39.210	39.270	39.270	6,536,199
2025-11-26	39.950	39.950	39.380	39.430	39.430	10,963,567
2025-11-25	40.290	40.620	39.850	40.250	40.250	16,480,071
2025-11-24	39.000	42.010	39.000	41.290	41.290	23,218,267
2025-11-21	39.610	40.660	38.220	38.890	38.890	15,623,840
2025-11-20	40.300	40.550	39.860	40.010	40.010	12,778,150
2025-11-19	39.520	42.090	39.200	41.380	41.380	20,655,655
2025-11-18	41.200	41.290	39.760	39.910	39.910	16,120,304
2025-11-17	41.560	42.600	41.550	41.990	41.990	27,600,646
2025-11-14	39.090	40.800	39.090	39.990	39.990	14,295,369
2025-11-13	39.100	39.460	38.770	39.350	39.350	7,436,465
2025-11-12	40.300	40.330	38.810	39.150	39.150	9,567,091
2025-11-11	40.220	40.560	40.000	40.180	40.180	6,520,120
2025-11-10	40.300	40.490	39.780	40.220	40.220	8,913,331
2025-11-07	40.900	41.000	40.500	40.510	40.510	7,197,363
2025-11-06	41.030	41.280	40.500	41.180	41.180	8,564,138
2025-11-05	40.500	41.190	40.080	40.950	40.950	9,515,757
2025-11-04	41.650	41.850	40.700	41.060	41.060	10,354,935
2025-11-03	42.340	42.340	41.010	41.820	41.820	12,389,858
2025-10-31	42.500	42.790	42.100	42.340	42.340	10,321,731
2025-10-30	43.650	43.650	42.500	42.500	42.500	18,853,980
2025-10-29	43.700	44.500	42.560	44.090	44.090	26,723,141
2025-10-28	43.120	46.200	42.600	44.560	44.560	40,459,646

← NewerPage 4 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.