Chengdu CORPRO Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 13.820 | 14.330 | 13.760 | 14.170 | 14.121 | 10,733,700 |
| 2024-07-29 | 13.890 | 14.100 | 13.680 | 13.910 | 13.862 | 9,384,000 |
| 2024-07-26 | 13.380 | 14.070 | 13.170 | 13.850 | 13.802 | 13,639,900 |
| 2024-07-25 | 13.110 | 13.480 | 13.030 | 13.180 | 13.135 | 5,177,464 |
| 2024-07-24 | 13.450 | 13.580 | 13.210 | 13.230 | 13.184 | 5,723,700 |
| 2024-07-23 | 13.770 | 13.790 | 13.450 | 13.480 | 13.433 | 5,709,572 |
| 2024-07-22 | 13.460 | 13.860 | 13.450 | 13.790 | 13.742 | 8,679,777 |
| 2024-07-19 | 12.970 | 13.570 | 12.900 | 13.570 | 13.523 | 9,851,862 |
| 2024-07-18 | 12.850 | 13.220 | 12.580 | 13.090 | 13.045 | 8,075,062 |
| 2024-07-17 | 13.210 | 13.220 | 12.820 | 12.940 | 12.895 | 7,799,990 |
| 2024-07-16 | 13.300 | 13.430 | 13.100 | 13.200 | 13.154 | 10,460,800 |
| 2024-07-15 | 13.580 | 13.990 | 13.300 | 13.440 | 13.394 | 10,058,900 |
| 2024-07-12 | 13.800 | 13.820 | 13.310 | 13.420 | 13.374 | 8,551,400 |
| 2024-07-11 | 13.950 | 14.090 | 13.740 | 13.830 | 13.782 | 8,342,097 |
| 2024-07-10 | 13.620 | 13.930 | 13.500 | 13.700 | 13.653 | 6,379,172 |
| 2024-07-09 | 13.310 | 13.810 | 13.060 | 13.650 | 13.603 | 9,031,039 |
| 2024-07-08 | 14.200 | 14.230 | 13.190 | 13.320 | 13.274 | 14,024,200 |
| 2024-07-05 | 14.200 | 14.270 | 13.950 | 14.200 | 14.151 | 4,758,582 |
| 2024-07-04 | 14.590 | 14.670 | 14.110 | 14.150 | 14.101 | 5,155,900 |
| 2024-07-03 | 14.650 | 14.790 | 14.480 | 14.580 | 14.530 | 3,972,000 |
| 2024-07-02 | 14.810 | 14.970 | 14.640 | 14.740 | 14.689 | 4,599,158 |
| 2024-07-01 | 14.850 | 14.920 | 14.440 | 14.810 | 14.759 | 5,834,800 |
| 2024-06-28 | 14.420 | 15.170 | 14.350 | 14.770 | 14.719 | 8,856,067 |
| 2024-06-27 | 14.980 | 14.980 | 14.400 | 14.420 | 14.370 | 6,621,664 |
| 2024-06-26 | 14.240 | 14.980 | 13.920 | 14.960 | 14.908 | 7,484,810 |
| 2024-06-25 | 14.450 | 14.640 | 13.990 | 14.180 | 14.131 | 9,093,785 |
| 2024-06-24 | 15.210 | 15.290 | 14.440 | 14.460 | 14.410 | 8,788,306 |
| 2024-06-21 | 15.310 | 15.500 | 15.100 | 15.320 | 15.267 | 6,328,253 |
| 2024-06-20 | 15.810 | 15.930 | 15.450 | 15.500 | 15.447 | 7,919,102 |
| 2024-06-19 | 16.100 | 16.240 | 15.870 | 15.920 | 15.865 | 7,061,400 |
| 2024-06-18 | 15.860 | 16.300 | 15.720 | 16.140 | 16.084 | 11,694,600 |
| 2024-06-17 | 15.770 | 16.140 | 15.770 | 15.860 | 15.805 | 8,921,500 |
| 2024-06-14 | 15.960 | 16.100 | 15.620 | 15.820 | 15.765 | 16,420,719 |
| 2024-06-13 | 15.620 | 16.120 | 15.440 | 15.980 | 15.925 | 17,441,986 |
| 2024-06-12 | 15.410 | 15.850 | 15.320 | 15.630 | 15.576 | 10,639,186 |
| 2024-06-11 | 14.880 | 15.400 | 14.600 | 15.360 | 15.307 | 9,946,631 |
| 2024-06-07 | 14.990 | 15.390 | 14.720 | 14.880 | 14.829 | 9,108,008 |
| 2024-06-06 | 15.450 | 15.790 | 14.830 | 14.840 | 14.789 | 14,921,737 |
| 2024-06-05 | 15.550 | 16.190 | 15.490 | 15.660 | 15.606 | 15,289,284 |
| 2024-06-04 | 15.670 | 15.810 | 15.100 | 15.640 | 15.586 | 16,044,400 |
| 2024-06-03 | 15.350 | 16.800 | 15.200 | 16.000 | 15.945 | 28,326,031 |
| 2024-05-31 | 14.820 | 15.360 | 14.810 | 15.190 | 15.138 | 10,870,507 |
| 2024-05-30 | 14.500 | 14.940 | 14.300 | 14.820 | 14.769 | 7,404,977 |
| 2024-05-29 | 14.980 | 15.380 | 14.600 | 14.690 | 14.639 | 6,421,882 |
| 2024-05-28 | 14.850 | 15.200 | 14.540 | 14.850 | 14.799 | 7,621,189 |
| 2024-05-27 | 14.830 | 14.840 | 14.290 | 14.840 | 14.789 | 8,013,036 |
| 2024-05-24 | 15.310 | 15.320 | 14.680 | 14.700 | 14.649 | 10,897,183 |
| 2024-05-23 | 15.320 | 15.460 | 15.150 | 15.250 | 15.197 | 8,599,800 |
| 2024-05-22 | 15.290 | 15.460 | 15.060 | 15.360 | 15.307 | 6,782,536 |
| 2024-05-21 | 15.600 | 15.650 | 15.180 | 15.200 | 15.148 | 8,599,914 |
| 2024-05-20 | 15.600 | 15.880 | 15.320 | 15.690 | 15.636 | 9,594,404 |
| 2024-05-17 | 15.260 | 15.550 | 15.010 | 15.470 | 15.417 | 9,288,392 |
| 2024-05-16 | 15.210 | 15.420 | 15.110 | 15.180 | 15.128 | 6,902,883 |
| 2024-05-15 | 15.350 | 15.470 | 15.080 | 15.150 | 15.098 | 6,711,850 |
| 2024-05-14 | 15.520 | 15.840 | 15.270 | 15.350 | 15.297 | 8,631,400 |
| 2024-05-13 | 15.600 | 15.600 | 15.010 | 15.330 | 15.277 | 12,511,811 |
| 2024-05-10 | 16.550 | 16.800 | 15.840 | 15.910 | 15.855 | 15,271,720 |
| 2024-05-09 | 16.140 | 16.650 | 16.120 | 16.540 | 16.483 | 11,935,646 |
| 2024-05-08 | 16.850 | 16.850 | 16.150 | 16.280 | 16.224 | 13,656,331 |
| 2024-05-07 | 16.560 | 17.250 | 16.330 | 16.920 | 16.862 | 18,693,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-18 | 0.0735 CNY |
| 2022-06-30 | 0.0451 CNY |
| 2019-05-17 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.