Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.920	16.980	16.440	16.470	16.413	10,161,806
2024-01-25	16.620	17.040	16.300	17.030	16.971	15,172,644
2024-01-24	16.500	16.810	15.700	16.550	16.493	12,248,172
2024-01-23	16.430	16.540	16.100	16.390	16.333	12,956,757
2024-01-22	17.900	17.900	16.470	16.550	16.493	10,020,135
2024-01-19	17.680	17.910	17.500	17.690	17.629	9,606,948
2024-01-18	17.790	17.800	16.830	17.650	17.589	18,208,627
2024-01-17	18.360	18.460	17.880	17.880	17.818	6,233,600
2024-01-16	18.640	18.730	17.960	18.340	18.277	11,809,354
2024-01-15	19.300	19.300	18.550	18.640	18.576	11,533,511
2024-01-12	19.400	19.740	19.050	19.410	19.343	8,550,854
2024-01-11	19.200	19.740	19.160	19.550	19.483	7,614,337
2024-01-10	19.200	19.870	18.760	19.260	19.194	8,250,033
2024-01-09	19.260	19.500	18.980	19.220	19.154	5,911,094
2024-01-08	20.090	20.090	19.200	19.200	19.134	8,287,420
2024-01-05	21.300	21.300	19.300	20.200	20.130	20,896,752
2024-01-04	21.550	21.560	21.120	21.240	21.167	5,207,241
2024-01-03	21.990	22.140	21.390	21.600	21.525	7,092,300
2024-01-02	22.780	22.830	21.900	21.900	21.824	12,126,378
2023-12-29	21.300	22.830	21.260	22.830	22.751	17,285,283
2023-12-28	20.970	21.570	20.680	21.360	21.286	7,840,949
2023-12-27	20.710	21.050	20.690	20.970	20.898	4,787,686
2023-12-26	21.390	21.480	20.550	20.780	20.708	7,085,900
2023-12-25	21.000	21.820	21.000	21.500	21.426	8,556,396
2023-12-22	20.930	21.510	20.930	21.080	21.007	11,120,430
2023-12-21	20.310	21.110	20.310	20.930	20.858	8,832,337
2023-12-20	20.970	20.990	20.430	20.500	20.429	6,794,372
2023-12-19	20.970	21.440	20.600	20.850	20.778	8,796,255
2023-12-18	21.490	21.520	20.860	21.010	20.937	10,634,358
2023-12-15	22.160	22.240	21.280	21.400	21.326	11,675,355
2023-12-14	22.590	22.780	21.960	21.990	21.914	11,808,344
2023-12-13	23.350	23.810	22.400	22.420	22.343	17,103,960
2023-12-12	23.930	24.460	23.390	23.420	23.339	10,961,589
2023-12-11	24.160	24.200	23.500	24.150	24.067	11,805,341
2023-12-08	23.470	24.550	23.170	24.460	24.376	14,099,017
2023-12-07	23.110	23.700	22.900	23.470	23.389	8,833,659
2023-12-06	23.500	23.940	22.920	23.180	23.100	14,589,591
2023-12-05	24.920	24.970	23.330	23.810	23.728	18,074,853
2023-12-04	23.830	25.220	23.810	25.000	24.914	20,698,619
2023-12-01	23.690	24.000	23.350	23.920	23.837	8,535,797
2023-11-30	24.200	24.680	23.320	23.540	23.459	12,948,360
2023-11-29	23.800	24.690	23.620	24.320	24.236	14,360,108
2023-11-28	23.700	24.100	23.360	23.840	23.758	9,927,499
2023-11-27	22.800	24.100	22.710	23.720	23.638	16,440,436
2023-11-24	22.870	23.360	22.580	23.090	23.010	15,207,262
2023-11-23	23.000	23.330	22.710	22.880	22.801	11,260,358
2023-11-22	23.470	23.970	22.950	22.990	22.911	13,302,675
2023-11-21	24.490	24.540	23.490	23.600	23.519	21,158,689
2023-11-20	24.700	25.100	24.300	24.580	24.495	13,738,435
2023-11-17	24.120	24.720	23.830	24.410	24.326	17,225,237
2023-11-16	24.840	26.460	24.210	24.360	24.276	34,115,342
2023-11-15	24.930	25.000	23.900	24.900	24.814	23,031,455
2023-11-14	25.000	25.290	24.590	24.930	24.844	22,225,323
2023-11-13	23.660	25.300	23.030	25.270	25.183	40,989,906
2023-11-10	22.900	23.440	22.530	23.020	22.941	16,674,061
2023-11-09	22.850	23.760	22.260	23.100	23.020	30,123,442
2023-11-08	23.780	24.360	22.860	23.200	23.120	41,516,483
2023-11-07	21.180	22.720	21.120	22.700	22.622	41,550,329
2023-11-06	21.500	21.560	20.860	21.310	21.236	19,505,068
2023-11-03	20.900	21.680	20.800	21.290	21.217	21,452,525

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.