Sichuan Chengfei Integration Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.250	17.650	17.170	17.350	17.350	7,134,728
2024-10-29	17.730	17.930	17.440	17.460	17.460	7,505,643
2024-10-28	17.500	17.970	17.450	17.720	17.720	8,593,700
2024-10-25	17.480	17.760	17.340	17.520	17.520	8,295,900
2024-10-24	17.650	17.800	17.270	17.380	17.380	7,037,675
2024-10-23	17.100	18.100	16.990	17.650	17.650	14,490,847
2024-10-22	17.460	17.470	16.980	17.140	17.140	8,988,502
2024-10-21	16.950	17.850	16.950	17.460	17.460	14,318,925
2024-10-18	16.500	17.150	16.180	16.940	16.940	11,416,218
2024-10-17	17.050	17.300	16.600	16.680	16.680	14,834,200
2024-10-16	16.240	17.810	16.160	17.430	17.430	20,539,510
2024-10-15	16.380	17.050	16.160	16.360	16.360	9,128,840
2024-10-14	15.810	16.650	15.750	16.610	16.610	9,881,829
2024-10-11	16.500	16.550	15.470	15.670	15.670	6,226,812
2024-10-10	16.310	17.030	15.920	16.500	16.500	7,687,174
2024-10-09	17.680	17.680	16.210	16.270	16.270	10,772,030
2024-10-08	18.250	18.250	16.670	17.730	17.730	17,609,674
2024-09-30	15.700	16.690	15.500	16.590	16.590	13,232,432
2024-09-27	14.980	15.480	14.850	15.260	15.260	6,916,305
2024-09-26	14.300	14.710	14.260	14.710	14.710	3,560,914
2024-09-25	14.300	14.530	14.280	14.310	14.310	3,911,028
2024-09-24	13.980	14.250	13.910	14.250	14.250	3,367,378
2024-09-23	13.690	14.070	13.610	13.980	13.980	2,855,800
2024-09-20	13.750	13.830	13.610	13.700	13.700	1,626,600
2024-09-19	13.560	13.780	13.360	13.740	13.740	1,800,400
2024-09-18	13.590	13.600	13.210	13.400	13.400	1,374,498
2024-09-13	13.750	13.780	13.580	13.590	13.590	1,195,998
2024-09-12	13.670	13.860	13.670	13.710	13.710	1,108,601
2024-09-11	13.790	13.820	13.630	13.660	13.660	1,123,900
2024-09-10	13.640	13.780	13.330	13.750	13.750	1,850,700
2024-09-09	13.480	13.670	13.340	13.590	13.590	1,588,800
2024-09-06	13.680	13.760	13.510	13.510	13.510	1,148,300
2024-09-05	13.550	13.760	13.540	13.680	13.680	1,009,700
2024-09-04	13.400	13.680	13.400	13.540	13.540	1,285,450
2024-09-03	13.410	13.700	13.360	13.580	13.580	1,693,953
2024-09-02	13.750	13.770	13.370	13.410	13.410	1,578,200
2024-08-30	13.590	13.890	13.550	13.710	13.710	1,718,700
2024-08-29	13.200	13.640	13.200	13.590	13.590	1,587,049
2024-08-28	13.220	13.470	13.200	13.340	13.340	1,161,049
2024-08-27	13.500	13.520	13.200	13.220	13.220	1,627,630
2024-08-26	13.450	13.660	13.400	13.600	13.600	1,301,600
2024-08-23	13.480	13.580	13.300	13.500	13.500	1,457,200
2024-08-22	13.740	13.780	13.420	13.460	13.460	1,215,600
2024-08-21	13.620	13.760	13.400	13.650	13.650	1,381,749
2024-08-20	13.910	13.940	13.610	13.670	13.670	1,871,800
2024-08-19	14.030	14.230	13.890	13.940	13.940	2,211,000
2024-08-16	14.380	14.470	14.080	14.080	14.080	1,770,100
2024-08-15	14.290	14.580	14.160	14.380	14.380	2,079,800
2024-08-14	14.480	14.570	14.340	14.340	14.340	1,326,050
2024-08-13	14.350	14.550	14.240	14.510	14.510	1,421,700
2024-08-12	14.550	14.550	14.310	14.390	14.390	1,790,601
2024-08-09	14.790	14.910	14.530	14.550	14.550	2,078,300
2024-08-08	15.000	15.100	14.650	14.740	14.740	3,396,476
2024-08-07	14.800	15.330	14.750	15.090	15.090	4,700,377
2024-08-06	14.590	14.990	14.490	14.870	14.870	3,513,898
2024-08-05	14.610	14.990	14.420	14.440	14.440	3,179,500
2024-08-02	14.900	15.140	14.780	14.800	14.800	3,255,600
2024-08-01	14.870	15.130	14.850	14.940	14.940	3,513,400
2024-07-31	14.660	14.910	14.590	14.880	14.880	3,502,675
2024-07-30	14.510	14.720	14.420	14.660	14.660	2,374,643

← NewerPage 9 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.