Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.140	17.460	16.880	16.880	16.880	11,142,102
2025-01-22	17.500	17.540	16.850	17.000	17.000	13,068,686
2025-01-21	18.480	18.490	17.290	17.710	17.710	25,676,900
2025-01-20	18.950	19.160	18.710	19.050	19.050	12,339,909
2025-01-17	18.980	19.380	18.700	19.000	19.000	14,659,636
2025-01-16	19.310	19.450	18.800	19.010	19.010	15,774,881
2025-01-15	19.820	20.030	19.270	19.390	19.390	17,547,456
2025-01-14	19.020	19.870	18.730	19.820	19.820	26,985,814
2025-01-13	18.190	19.650	18.080	18.970	18.970	21,075,108
2025-01-10	19.580	19.800	18.710	18.760	18.760	25,075,549
2025-01-09	19.400	20.460	18.980	20.200	20.200	36,160,692
2025-01-08	19.280	19.970	18.840	19.470	19.470	37,567,168
2025-01-07	17.580	19.340	17.410	19.340	19.340	25,671,532
2025-01-06	18.240	18.920	17.400	17.580	17.580	23,786,938
2025-01-03	19.540	19.680	18.410	18.620	18.620	31,456,274
2025-01-02	19.300	21.270	18.260	20.300	20.300	44,872,917
2024-12-31	17.900	19.800	17.900	19.340	19.340	32,655,927
2024-12-30	19.810	19.810	18.420	18.510	18.510	40,535,983
2024-12-27	18.010	18.010	18.010	18.010	18.010	4,131,684
2024-12-26	16.200	16.500	16.170	16.370	16.370	2,403,460
2024-12-25	16.600	16.600	16.080	16.180	16.180	3,058,940
2024-12-24	16.480	16.780	16.290	16.510	16.510	3,024,340
2024-12-23	17.040	17.140	16.360	16.380	16.380	4,086,245
2024-12-20	16.960	17.130	16.800	17.010	17.010	2,314,417
2024-12-19	16.870	17.000	16.640	16.940	16.940	2,743,100
2024-12-18	16.990	17.130	16.890	16.910	16.910	2,465,900
2024-12-17	17.350	17.470	16.890	16.910	16.910	3,763,100
2024-12-16	17.620	17.660	17.200	17.340	17.340	2,829,491
2024-12-13	17.800	17.870	17.440	17.470	17.470	4,755,762
2024-12-12	17.870	18.060	17.760	17.910	17.910	3,681,300
2024-12-11	17.810	17.950	17.750	17.850	17.850	3,269,800
2024-12-10	18.180	18.310	17.820	17.860	17.860	5,611,426
2024-12-09	17.980	18.090	17.670	17.840	17.840	4,179,200
2024-12-06	18.080	18.100	17.800	17.990	17.990	4,986,800
2024-12-05	17.580	18.090	17.500	18.090	18.090	6,801,697
2024-12-04	17.670	17.780	17.470	17.570	17.570	3,050,100
2024-12-03	17.660	17.750	17.360	17.660	17.660	4,146,747
2024-12-02	17.300	17.640	17.270	17.590	17.590	4,387,247
2024-11-29	17.350	17.480	17.000	17.260	17.260	4,074,112
2024-11-28	17.210	17.400	17.070	17.200	17.200	3,893,600
2024-11-27	17.000	17.190	16.560	17.180	17.180	3,841,624
2024-11-26	17.330	17.450	17.000	17.020	17.020	2,866,668
2024-11-25	17.160	17.290	16.810	17.260	17.260	4,391,060
2024-11-22	17.820	17.970	17.110	17.160	17.160	5,206,259
2024-11-21	18.040	18.080	17.710	17.930	17.930	4,111,983
2024-11-20	17.660	18.070	17.520	18.040	18.040	5,175,367
2024-11-19	17.400	17.730	17.250	17.620	17.620	4,490,101
2024-11-18	17.530	17.720	17.160	17.280	17.280	5,241,653
2024-11-15	17.800	18.020	17.490	17.520	17.520	5,997,301
2024-11-14	18.340	18.460	17.780	17.800	17.800	7,685,100
2024-11-13	18.900	18.980	18.060	18.520	18.520	9,430,297
2024-11-12	19.790	19.790	18.700	18.820	18.820	18,035,377
2024-11-11	18.500	20.190	18.410	19.970	19.970	25,157,260
2024-11-08	18.340	18.730	18.210	18.350	18.350	10,521,088
2024-11-07	18.300	18.430	17.930	18.200	18.200	12,014,493
2024-11-06	18.650	19.080	18.410	18.640	18.640	18,313,643
2024-11-05	17.210	18.570	17.210	18.220	18.220	16,542,640
2024-11-04	16.690	17.380	16.640	17.200	17.200	4,789,136
2024-11-01	17.460	17.650	16.730	16.740	16.740	7,670,941
2024-10-31	17.300	17.600	17.230	17.450	17.450	6,537,853

← NewerPage 8 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.