Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.550	22.510	20.600	20.660	20.589	22,045,400
2023-11-01	20.800	22.230	20.770	21.320	21.246	29,833,684
2023-10-31	21.160	21.660	20.740	20.770	20.698	31,391,141
2023-10-30	18.090	21.830	18.090	21.420	21.346	58,103,703
2023-10-27	17.960	18.360	17.810	18.190	18.127	9,528,724
2023-10-26	18.300	18.300	16.800	18.120	18.057	16,666,928
2023-10-25	18.370	18.870	18.310	18.570	18.506	7,685,683
2023-10-24	18.310	18.700	17.750	18.350	18.287	10,453,717
2023-10-23	19.310	19.400	18.210	18.320	18.257	10,183,722
2023-10-20	19.920	19.970	19.140	19.550	19.483	9,061,987
2023-10-19	20.050	20.490	19.800	20.000	19.931	6,704,562
2023-10-18	20.540	20.690	20.000	20.060	19.991	4,568,505
2023-10-17	20.090	20.700	20.090	20.690	20.619	6,086,402
2023-10-16	20.160	20.440	19.850	20.090	20.021	5,504,776
2023-10-13	20.750	20.850	19.980	20.120	20.051	7,224,384
2023-10-12	21.230	21.240	20.540	20.640	20.569	7,297,823
2023-10-11	21.180	21.460	20.960	21.140	21.067	7,213,234
2023-10-10	20.840	21.450	20.840	21.280	21.207	8,684,174
2023-10-09	21.050	21.070	20.660	20.840	20.768	4,474,737
2023-09-28	20.700	21.100	20.700	21.050	20.977	6,388,079
2023-09-27	20.550	20.850	20.550	20.680	20.609	4,105,698
2023-09-26	20.730	20.870	20.480	20.600	20.529	3,900,809
2023-09-25	21.010	21.050	20.620	20.770	20.698	5,148,713
2023-09-22	20.300	21.090	20.300	21.090	21.017	8,231,196
2023-09-21	20.400	20.770	20.330	20.450	20.379	5,366,730
2023-09-20	20.420	20.780	20.180	20.480	20.409	8,087,298
2023-09-19	21.380	21.380	20.450	20.460	20.389	10,665,764
2023-09-18	21.310	21.690	21.100	21.500	21.426	5,228,018
2023-09-15	21.580	21.690	21.110	21.480	21.406	6,633,314
2023-09-14	21.800	22.080	21.330	21.440	21.366	8,456,292
2023-09-13	22.050	22.300	21.670	21.880	21.804	8,808,722
2023-09-12	22.590	22.600	22.000	22.070	21.994	13,472,451
2023-09-11	23.260	23.440	22.500	22.700	22.622	19,944,295
2023-09-08	22.380	25.050	22.210	23.480	23.399	28,891,118
2023-09-07	23.060	23.190	22.320	22.330	22.253	11,776,413
2023-09-06	22.430	23.050	22.140	23.020	22.941	15,002,256
2023-09-05	22.600	22.980	22.350	22.460	22.382	14,711,218
2023-09-04	21.990	22.880	21.900	22.820	22.741	21,334,933
2023-09-01	21.110	21.950	20.890	21.870	21.795	13,911,747
2023-08-31	21.270	21.470	21.010	21.120	21.047	7,528,042
2023-08-30	21.210	21.970	21.210	21.320	21.246	14,377,558
2023-08-29	20.000	21.600	19.870	21.310	21.236	17,226,167
2023-08-28	21.040	21.240	19.860	20.100	20.031	11,118,246
2023-08-25	20.840	20.850	19.600	20.100	20.031	12,912,351
2023-08-24	20.690	21.440	20.440	20.950	20.878	9,407,157
2023-08-23	21.410	21.490	20.490	20.600	20.529	11,825,521
2023-08-22	20.710	21.520	20.670	21.520	21.446	13,696,670
2023-08-21	21.060	21.320	20.580	20.650	20.579	7,525,280
2023-08-18	21.160	21.690	20.910	20.930	20.858	10,606,928
2023-08-17	20.150	21.380	20.020	21.150	21.077	13,256,295
2023-08-16	20.020	20.450	19.600	20.330	20.260	6,881,105
2023-08-15	20.230	20.490	19.910	20.020	19.951	4,025,514
2023-08-14	20.400	20.450	19.840	20.350	20.280	7,290,478
2023-08-11	20.920	21.150	20.580	20.610	20.539	5,697,859
2023-08-10	21.210	21.430	20.860	20.950	20.878	6,395,425
2023-08-09	21.130	21.420	20.900	21.310	21.236	6,514,254
2023-08-08	21.010	21.450	20.480	21.270	21.197	9,174,674
2023-08-07	21.490	21.590	21.050	21.120	21.047	8,298,292
2023-08-04	20.990	21.540	20.980	21.490	21.416	10,343,917
2023-08-03	20.960	21.080	20.780	21.050	20.977	5,299,407

← NewerPage 13 of 21 · 1,212 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.