Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.260	16.430	16.060	16.160	16.160	3,800,400
2025-04-25	15.900	16.330	15.710	16.240	16.240	4,954,214
2025-04-24	16.120	16.150	15.780	15.880	15.880	3,378,700
2025-04-23	16.280	16.300	16.020	16.080	16.080	3,627,901
2025-04-22	16.010	16.350	16.010	16.110	16.110	4,247,413
2025-04-21	15.710	16.270	15.610	16.120	16.120	4,651,865
2025-04-18	15.950	15.950	15.620	15.690	15.690	3,981,500
2025-04-17	15.700	16.350	15.700	15.990	15.990	6,126,161
2025-04-16	16.550	16.790	15.870	16.000	16.000	8,776,567
2025-04-15	15.950	15.950	15.690	15.760	15.760	3,177,800
2025-04-14	15.760	16.020	15.760	15.890	15.890	3,721,902
2025-04-11	15.610	15.880	15.500	15.700	15.700	4,245,085
2025-04-10	15.890	16.040	15.610	15.750	15.750	7,338,930
2025-04-09	14.700	15.770	14.300	15.660	15.660	9,929,858
2025-04-08	14.890	15.180	14.560	14.940	14.940	7,537,150
2025-04-07	15.550	16.000	14.900	14.900	14.900	7,535,300
2025-04-03	16.600	16.850	16.510	16.550	16.550	3,325,300
2025-04-02	16.900	16.920	16.630	16.720	16.720	4,050,820
2025-04-01	16.630	17.080	16.630	16.890	16.890	6,931,563
2025-03-31	17.250	17.250	16.360	16.490	16.490	9,547,796
2025-03-28	17.860	17.860	17.250	17.250	17.250	8,928,354
2025-03-27	18.020	18.170	17.780	17.860	17.860	8,453,135
2025-03-26	17.790	18.420	17.700	18.190	18.190	13,175,540
2025-03-25	17.550	18.400	17.460	17.910	17.910	15,157,451
2025-03-24	18.000	18.090	17.100	17.700	17.700	15,752,842
2025-03-21	17.350	18.650	17.270	18.200	18.200	24,855,856
2025-03-20	17.390	17.650	17.260	17.450	17.450	7,476,151
2025-03-19	17.530	17.720	17.280	17.340	17.340	8,420,659
2025-03-18	17.370	17.540	17.250	17.420	17.420	6,596,155
2025-03-17	17.300	17.470	17.180	17.260	17.260	5,740,055
2025-03-14	17.150	17.310	16.880	17.260	17.260	6,903,045
2025-03-13	17.360	17.370	16.880	17.120	17.120	6,150,020
2025-03-12	17.380	17.550	17.290	17.330	17.330	6,050,070
2025-03-11	17.020	17.380	16.950	17.330	17.330	6,489,651
2025-03-10	17.330	17.440	17.150	17.220	17.220	5,405,144
2025-03-07	17.190	17.530	17.070	17.260	17.260	8,852,414
2025-03-06	17.200	17.310	17.020	17.190	17.190	6,484,773
2025-03-05	17.200	17.360	16.950	17.150	17.150	5,697,556
2025-03-04	16.760	17.360	16.660	17.250	17.250	9,386,710
2025-03-03	16.580	16.920	16.510	16.650	16.650	4,305,701
2025-02-28	17.100	17.150	16.510	16.570	16.570	6,983,801
2025-02-27	17.460	17.460	16.870	17.160	17.160	6,653,918
2025-02-26	17.250	17.490	17.200	17.380	17.380	6,512,917
2025-02-25	17.190	17.370	17.030	17.190	17.190	5,774,186
2025-02-24	17.190	17.400	16.990	17.260	17.260	6,643,805
2025-02-21	17.220	17.280	17.010	17.180	17.180	5,822,301
2025-02-20	16.880	17.300	16.760	17.280	17.280	8,463,392
2025-02-19	16.450	16.950	16.440	16.940	16.940	6,162,857
2025-02-18	17.060	17.060	16.460	16.530	16.530	7,168,536
2025-02-17	17.020	17.110	16.870	16.970	16.970	6,405,640
2025-02-14	17.100	17.200	16.900	17.020	17.020	6,509,456
2025-02-13	17.500	17.610	17.100	17.120	17.120	7,520,305
2025-02-12	17.350	17.480	17.240	17.460	17.460	6,838,712
2025-02-11	17.600	17.710	17.200	17.390	17.390	7,254,424
2025-02-10	17.390	17.560	17.330	17.520	17.520	8,321,213
2025-02-07	17.270	17.540	17.060	17.300	17.300	10,186,200
2025-02-06	16.880	17.270	16.710	17.270	17.270	8,265,600
2025-02-05	16.700	16.900	16.600	16.840	16.840	6,942,469
2025-01-27	17.130	17.250	16.650	16.650	16.650	7,280,882
2025-01-24	16.900	17.040	16.680	17.040	17.040	8,027,000

← NewerPage 7 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.