Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.880	34.950	34.400	34.500	34.500	12,500,068
2025-07-24	34.610	35.500	34.400	34.990	34.990	17,311,505
2025-07-23	35.400	35.400	34.800	34.840	34.840	19,011,594
2025-07-22	35.400	36.360	35.400	35.710	35.710	24,722,885
2025-07-21	35.700	36.070	35.370	35.680	35.680	19,060,596
2025-07-18	35.710	36.180	35.200	35.890	35.890	24,336,994
2025-07-17	34.880	36.450	34.710	35.790	35.790	29,111,259
2025-07-16	35.120	35.200	34.650	34.870	34.870	12,311,700
2025-07-15	35.300	35.350	34.390	35.080	35.080	20,179,200
2025-07-14	35.550	35.970	35.390	35.580	35.580	14,195,620
2025-07-11	35.400	35.910	35.120	35.710	35.710	19,092,045
2025-07-10	35.560	35.790	35.000	35.600	35.600	27,246,160
2025-07-09	36.970	37.300	36.200	36.280	36.280	34,444,675
2025-07-08	36.440	36.450	36.020	36.380	36.380	18,369,835
2025-07-07	36.420	36.640	35.980	36.440	36.440	18,881,493
2025-07-04	36.890	37.000	36.170	36.400	36.400	25,845,733
2025-07-03	36.870	37.540	36.650	36.890	36.890	26,803,110
2025-07-02	38.600	38.660	36.810	36.870	36.870	45,951,939
2025-07-01	41.870	41.950	37.980	38.580	38.580	99,585,227
2025-06-30	35.970	39.060	35.800	39.060	39.060	59,436,571
2025-06-27	35.700	36.350	35.310	35.510	35.510	45,519,819
2025-06-26	35.010	37.890	34.940	36.650	36.650	63,346,231
2025-06-25	34.530	36.520	34.510	35.310	35.310	48,302,955
2025-06-24	35.400	36.000	34.850	35.010	35.010	54,147,936
2025-06-23	35.150	37.120	34.510	36.980	36.980	50,644,543
2025-06-20	35.150	35.680	34.280	34.660	34.660	37,762,971
2025-06-19	37.400	37.700	34.670	36.080	36.080	55,927,405
2025-06-18	37.020	39.870	36.710	38.500	38.500	77,949,101
2025-06-17	36.900	38.030	36.600	37.000	37.000	60,734,745
2025-06-16	36.360	39.500	35.800	37.420	37.420	89,140,208
2025-06-13	34.150	36.720	32.810	36.720	36.720	90,219,829
2025-06-12	33.800	33.830	33.030	33.380	33.380	27,759,859
2025-06-11	34.050	34.310	33.750	33.990	33.990	28,517,709
2025-06-10	35.500	35.520	33.770	34.130	34.130	56,383,332
2025-06-09	36.110	37.610	36.110	36.220	36.220	58,976,666
2025-06-06	39.500	40.650	36.940	37.000	37.000	80,347,972
2025-06-05	35.510	39.250	34.800	38.690	38.690	85,717,729
2025-06-04	34.010	37.620	33.880	35.970	35.970	74,342,134
2025-06-03	34.000	36.310	33.000	35.230	35.230	69,071,595
2025-05-30	32.600	34.870	32.410	33.160	33.160	57,992,259
2025-05-29	32.170	33.300	31.430	33.100	33.100	48,198,646
2025-05-28	35.000	35.380	32.670	32.780	32.780	70,534,837
2025-05-27	34.170	37.700	33.780	36.300	36.300	83,835,982
2025-05-26	33.790	34.580	32.660	34.310	34.310	58,401,257
2025-05-23	34.750	35.550	33.330	33.800	33.800	73,491,248
2025-05-22	35.440	39.900	34.510	36.350	36.350	94,074,681
2025-05-21	41.250	41.650	38.250	38.250	38.250	89,952,015
2025-05-20	42.200	42.980	38.900	42.500	42.500	104,376,866
2025-05-19	38.330	39.480	36.810	39.480	39.480	65,388,511
2025-05-16	35.520	35.890	34.600	35.890	35.890	43,926,527
2025-05-15	32.620	32.630	31.800	32.630	32.630	43,383,336
2025-05-14	29.660	29.660	29.660	29.660	29.660	20,025,547
2025-05-13	26.960	26.960	26.960	26.960	26.960	3,816,709
2025-05-12	24.290	24.510	23.510	24.510	24.510	33,060,629
2025-05-09	22.280	22.280	22.280	22.280	22.280	9,860,485
2025-05-08	20.250	20.250	19.550	20.250	20.250	35,419,972
2025-05-07	17.600	18.410	17.320	18.410	18.410	22,226,182
2025-05-06	16.680	16.830	16.630	16.740	16.740	5,687,714
2025-04-30	16.360	16.630	16.320	16.620	16.620	5,052,765
2025-04-29	16.200	16.410	16.070	16.310	16.310	3,987,114

← NewerPage 6 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.