Chengdu CORPRO Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.590 | 16.830 | 16.230 | 16.540 | 16.483 | 12,845,516 |
| 2024-04-30 | 16.730 | 16.840 | 16.150 | 16.400 | 16.343 | 11,807,400 |
| 2024-04-29 | 16.770 | 17.000 | 16.470 | 16.730 | 16.672 | 19,526,626 |
| 2024-04-26 | 16.210 | 17.170 | 16.170 | 16.830 | 16.772 | 25,317,918 |
| 2024-04-25 | 16.170 | 16.490 | 16.050 | 16.170 | 16.114 | 14,253,496 |
| 2024-04-24 | 14.810 | 16.630 | 14.810 | 16.350 | 16.294 | 30,667,856 |
| 2024-04-23 | 15.070 | 15.640 | 14.940 | 14.990 | 14.938 | 15,141,723 |
| 2024-04-22 | 14.300 | 15.440 | 14.030 | 15.210 | 15.158 | 20,273,139 |
| 2024-04-19 | 14.370 | 14.660 | 14.270 | 14.510 | 14.460 | 9,983,703 |
| 2024-04-18 | 14.650 | 14.900 | 14.290 | 14.550 | 14.500 | 11,703,607 |
| 2024-04-17 | 14.100 | 14.730 | 14.000 | 14.650 | 14.599 | 15,387,469 |
| 2024-04-16 | 15.390 | 15.490 | 13.700 | 13.730 | 13.683 | 20,615,077 |
| 2024-04-15 | 15.410 | 15.940 | 15.090 | 15.500 | 15.447 | 11,082,929 |
| 2024-04-12 | 15.650 | 15.940 | 15.380 | 15.600 | 15.546 | 9,018,493 |
| 2024-04-11 | 16.010 | 16.300 | 15.570 | 15.650 | 15.596 | 10,736,324 |
| 2024-04-10 | 16.990 | 16.990 | 15.850 | 16.160 | 16.104 | 12,501,690 |
| 2024-04-09 | 16.800 | 17.040 | 16.200 | 17.000 | 16.941 | 10,597,350 |
| 2024-04-08 | 17.680 | 17.680 | 16.580 | 16.600 | 16.543 | 15,298,914 |
| 2024-04-03 | 17.300 | 17.900 | 17.200 | 17.750 | 17.689 | 18,038,605 |
| 2024-04-02 | 17.020 | 17.810 | 16.490 | 17.410 | 17.350 | 21,805,502 |
| 2024-04-01 | 17.170 | 17.200 | 16.780 | 17.120 | 17.061 | 12,177,923 |
| 2024-03-29 | 16.250 | 17.260 | 16.000 | 17.260 | 17.200 | 8,931,363 |
| 2024-03-28 | 15.450 | 16.600 | 15.450 | 16.340 | 16.284 | 18,080,990 |
| 2024-03-27 | 16.710 | 16.800 | 15.370 | 15.400 | 15.347 | 14,890,071 |
| 2024-03-26 | 16.840 | 17.440 | 16.500 | 16.670 | 16.612 | 13,793,808 |
| 2024-03-25 | 17.920 | 18.300 | 17.260 | 17.280 | 17.220 | 12,736,667 |
| 2024-03-22 | 18.020 | 18.450 | 17.710 | 18.220 | 18.157 | 14,265,152 |
| 2024-03-21 | 18.270 | 18.400 | 17.950 | 18.160 | 18.097 | 12,319,515 |
| 2024-03-20 | 18.100 | 18.450 | 18.030 | 18.270 | 18.207 | 12,819,210 |
| 2024-03-19 | 18.100 | 18.450 | 17.960 | 18.170 | 18.107 | 14,925,676 |
| 2024-03-18 | 17.890 | 18.250 | 17.830 | 18.220 | 18.157 | 15,881,509 |
| 2024-03-15 | 17.750 | 17.970 | 17.550 | 17.900 | 17.838 | 10,764,157 |
| 2024-03-14 | 18.290 | 18.300 | 17.490 | 17.740 | 17.679 | 19,974,294 |
| 2024-03-13 | 17.800 | 18.990 | 17.640 | 18.410 | 18.346 | 34,764,190 |
| 2024-03-12 | 18.010 | 18.140 | 17.660 | 17.780 | 17.719 | 16,070,058 |
| 2024-03-11 | 18.310 | 18.390 | 17.600 | 17.990 | 17.928 | 27,450,295 |
| 2024-03-08 | 16.110 | 18.930 | 15.900 | 18.330 | 18.267 | 49,576,617 |
| 2024-03-07 | 16.340 | 16.860 | 16.000 | 16.020 | 15.965 | 12,460,139 |
| 2024-03-06 | 16.360 | 16.590 | 15.970 | 16.400 | 16.343 | 12,483,188 |
| 2024-03-05 | 16.720 | 16.900 | 16.330 | 16.480 | 16.423 | 15,944,244 |
| 2024-03-04 | 16.900 | 16.990 | 16.360 | 16.720 | 16.662 | 14,303,744 |
| 2024-03-01 | 16.430 | 16.950 | 16.400 | 16.810 | 16.752 | 15,402,669 |
| 2024-02-29 | 15.250 | 16.490 | 15.240 | 16.460 | 16.403 | 17,498,889 |
| 2024-02-28 | 17.160 | 17.310 | 15.500 | 15.550 | 15.496 | 27,073,965 |
| 2024-02-27 | 16.220 | 17.220 | 16.100 | 17.220 | 17.161 | 15,453,329 |
| 2024-02-26 | 16.060 | 16.650 | 15.970 | 16.220 | 16.164 | 12,966,324 |
| 2024-02-23 | 15.800 | 16.230 | 15.510 | 16.150 | 16.094 | 14,794,523 |
| 2024-02-22 | 15.060 | 15.850 | 14.920 | 15.760 | 15.706 | 15,784,206 |
| 2024-02-21 | 14.600 | 15.600 | 14.460 | 15.010 | 14.958 | 18,402,835 |
| 2024-02-20 | 14.300 | 14.920 | 14.160 | 14.820 | 14.769 | 15,104,618 |
| 2024-02-19 | 14.600 | 14.800 | 14.100 | 14.520 | 14.470 | 18,857,357 |
| 2024-02-08 | 13.670 | 14.500 | 13.670 | 14.200 | 14.151 | 21,927,500 |
| 2024-02-07 | 12.700 | 14.560 | 12.620 | 13.750 | 13.703 | 24,848,004 |
| 2024-02-06 | 11.510 | 12.970 | 11.350 | 12.610 | 12.566 | 19,702,211 |
| 2024-02-05 | 13.310 | 13.360 | 11.280 | 11.700 | 11.660 | 25,135,138 |
| 2024-02-02 | 14.110 | 14.440 | 12.530 | 13.310 | 13.264 | 15,360,647 |
| 2024-02-01 | 14.250 | 14.620 | 13.780 | 14.160 | 14.111 | 10,833,400 |
| 2024-01-31 | 14.350 | 15.290 | 13.910 | 14.290 | 14.241 | 16,618,342 |
| 2024-01-30 | 15.310 | 15.680 | 14.940 | 14.990 | 14.938 | 9,690,735 |
| 2024-01-29 | 16.350 | 16.490 | 15.310 | 15.330 | 15.277 | 18,966,858 |
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.