Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.510	43.490	42.300	43.120	43.120	17,140,772
2025-10-24	42.420	44.000	42.420	43.020	43.020	18,530,271
2025-10-23	42.500	43.980	42.010	42.760	42.760	18,975,080
2025-10-22	43.510	43.860	42.660	42.780	42.780	16,021,079
2025-10-21	43.810	44.250	43.460	43.910	43.910	18,192,658
2025-10-20	44.270	45.970	43.400	44.100	44.100	27,325,985
2025-10-17	47.250	47.330	43.890	44.490	44.490	43,682,322
2025-10-16	45.980	47.100	45.970	47.100	47.100	28,204,113
2025-10-15	43.500	43.880	41.000	42.820	42.820	30,663,130
2025-10-14	46.250	46.730	44.000	44.290	44.290	39,278,603
2025-10-13	43.000	47.830	42.600	46.220	46.220	50,882,214
2025-10-10	43.410	47.620	42.840	45.700	45.700	53,421,164
2025-10-09	42.900	43.910	42.210	43.620	43.620	35,193,112
2025-09-30	42.160	45.540	42.160	44.340	44.340	51,265,168
2025-09-29	44.350	44.500	41.760	42.150	42.150	44,374,917
2025-09-26	38.860	42.880	38.650	42.880	42.880	47,849,051
2025-09-25	39.400	39.590	38.930	38.980	38.980	12,060,027
2025-09-24	39.340	39.860	38.810	39.640	39.640	11,715,140
2025-09-23	40.750	41.240	38.600	39.760	39.760	19,284,221
2025-09-22	40.480	40.600	39.730	40.580	40.580	18,923,965
2025-09-19	39.650	42.450	39.650	40.790	40.790	35,633,952
2025-09-18	40.160	41.180	39.150	39.640	39.640	23,132,896
2025-09-17	40.380	40.620	40.030	40.150	40.150	11,109,595
2025-09-16	40.330	40.450	39.830	40.370	40.370	14,803,296
2025-09-15	40.850	41.260	40.380	40.590	40.590	17,001,323
2025-09-12	40.440	41.390	40.190	40.820	40.820	25,597,829
2025-09-11	39.560	40.680	39.100	40.440	40.440	22,359,532
2025-09-10	39.000	39.970	39.000	39.550	39.550	17,522,677
2025-09-09	40.130	40.130	38.800	38.870	38.870	18,279,623
2025-09-08	40.010	40.910	39.800	40.130	40.130	23,879,387
2025-09-05	39.430	40.430	38.380	40.100	40.100	31,428,043
2025-09-04	41.180	42.900	39.160	39.400	39.400	52,267,003
2025-09-03	48.400	48.800	43.510	43.510	43.510	39,457,570
2025-09-02	48.950	49.540	47.350	48.340	48.340	41,248,605
2025-09-01	51.000	52.000	48.510	50.010	50.010	51,698,385
2025-08-29	47.600	52.000	47.400	51.880	51.880	73,909,218
2025-08-28	48.990	48.990	46.360	48.260	48.260	67,186,094
2025-08-27	55.000	56.560	50.400	51.100	51.100	102,825,549
2025-08-26	54.330	58.770	49.820	55.990	55.990	103,826,124
2025-08-25	51.130	53.670	51.130	53.670	53.670	66,770,408
2025-08-22	47.000	48.790	43.350	48.790	48.790	97,122,923
2025-08-21	42.140	44.350	41.310	44.350	44.350	46,686,980
2025-08-20	36.650	40.320	36.130	40.320	40.320	66,060,403
2025-08-19	36.690	37.000	36.000	36.650	36.650	27,891,487
2025-08-18	36.120	36.740	36.120	36.610	36.610	22,571,443
2025-08-15	35.930	36.170	35.590	36.000	36.000	15,986,033
2025-08-14	37.030	37.180	35.890	35.910	35.910	29,225,149
2025-08-13	36.300	37.970	36.220	37.180	37.180	30,561,402
2025-08-12	37.200	37.580	36.330	36.470	36.470	26,666,710
2025-08-11	37.100	38.000	36.780	37.380	37.380	30,520,811
2025-08-08	37.390	38.490	37.100	37.100	37.100	41,299,924
2025-08-07	40.090	40.800	38.000	38.050	38.050	82,507,027
2025-08-06	35.380	38.920	35.100	38.920	38.920	54,999,855
2025-08-05	34.850	36.470	34.780	35.380	35.380	29,990,624
2025-08-04	33.660	35.420	33.400	35.140	35.140	26,037,232
2025-08-01	34.610	34.740	33.670	33.800	33.800	13,718,496
2025-07-31	34.500	34.980	34.450	34.600	34.600	10,752,464
2025-07-30	35.490	35.680	34.500	34.800	34.800	17,742,808
2025-07-29	34.930	35.500	34.680	35.490	35.490	20,426,424
2025-07-28	34.510	35.260	34.510	35.120	35.120	16,756,309

← NewerPage 5 of 21 · 1,212 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.