Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.280	21.530	20.900	21.030	20.957	12,035,415
2023-08-01	21.480	21.490	21.010	21.340	21.266	11,019,642
2023-07-31	20.480	21.730	20.420	21.480	21.406	18,343,874
2023-07-28	20.500	20.590	20.300	20.560	20.489	10,508,174
2023-07-27	20.640	20.800	20.130	20.700	20.629	11,789,852
2023-07-26	20.670	20.850	20.380	20.600	20.529	8,971,752
2023-07-25	20.900	21.050	20.560	20.790	20.718	13,749,179
2023-07-24	20.660	20.950	20.210	20.710	20.639	11,948,228
2023-07-21	20.360	20.910	20.300	20.730	20.658	13,240,142
2023-07-20	20.440	20.780	20.240	20.360	20.290	13,889,940
2023-07-19	20.960	21.000	20.330	20.380	20.310	13,418,496
2023-07-18	20.490	21.130	20.280	20.820	20.748	20,356,029
2023-07-17	20.090	20.980	19.740	20.490	20.419	26,593,656
2023-07-14	18.910	20.180	18.860	20.150	20.080	33,366,320
2023-07-13	19.060	19.320	18.760	18.820	18.755	14,334,972
2023-07-12	20.220	20.330	18.910	18.970	18.905	22,125,751
2023-07-11	20.090	20.620	19.960	20.210	20.140	17,037,812
2023-07-10	20.000	20.220	18.300	19.850	19.781	22,577,423
2023-07-07	20.460	20.570	19.980	20.540	20.469	14,654,096
2023-07-06	20.730	20.990	20.310	20.540	20.469	24,909,180
2023-07-05	20.060	21.180	19.860	20.910	20.838	39,596,345
2023-07-04	19.540	20.350	19.370	20.160	20.090	21,897,668
2023-07-03	19.150	19.890	19.150	19.550	19.483	18,187,451
2023-06-30	19.180	19.480	18.990	19.390	19.323	11,262,762
2023-06-29	18.920	19.300	18.740	19.250	19.184	10,479,357
2023-06-28	19.120	19.190	18.450	18.850	18.785	11,122,296
2023-06-27	19.080	19.330	18.910	19.110	19.044	9,497,290
2023-06-26	19.590	19.800	18.800	19.040	18.974	13,151,196
2023-06-21	20.210	20.250	19.640	19.700	19.632	15,417,988
2023-06-20	19.850	20.660	19.750	20.310	20.240	22,770,141
2023-06-19	19.660	19.970	19.630	19.830	19.762	15,500,608
2023-06-16	19.060	19.690	18.930	19.650	19.582	14,785,715
2023-06-15	18.810	19.170	18.700	19.000	18.934	9,092,244
2023-06-14	19.090	19.090	18.740	18.830	18.765	8,528,729
2023-06-13	18.900	19.150	18.600	19.100	19.034	10,618,135
2023-06-12	19.120	19.310	18.850	18.950	18.885	11,322,155
2023-06-09	19.280	19.600	18.880	19.150	19.084	11,681,606
2023-06-08	19.770	19.790	19.020	19.270	19.203	13,219,301
2023-06-07	19.630	20.080	19.500	19.630	19.562	13,241,756
2023-06-06	22.840	22.840	19.510	19.690	19.622	40,387,677
2023-06-05	21.810	22.870	21.750	22.680	22.602	15,817,796
2023-06-02	22.180	22.290	21.690	21.830	21.755	8,765,429
2023-06-01	22.130	22.530	21.850	22.180	22.103	7,358,468
2023-05-31	22.400	22.550	22.040	22.200	22.123	5,549,979
2023-05-30	22.400	22.420	21.750	22.350	22.273	7,675,224
2023-05-29	22.800	22.940	22.300	22.400	22.323	5,931,868
2023-05-26	22.500	22.740	22.150	22.600	22.522	5,471,653
2023-05-25	22.590	23.070	22.170	22.530	22.452	9,478,637
2023-05-24	22.450	22.850	22.310	22.550	22.472	5,696,147
2023-05-23	22.930	23.000	22.390	22.430	22.353	7,730,606
2023-05-22	22.810	23.350	22.810	22.980	22.901	9,510,001
2023-05-19	22.580	23.080	22.460	22.890	22.811	10,412,212
2023-05-18	22.120	22.790	21.980	22.560	22.482	10,715,917
2023-05-17	21.620	22.220	21.530	22.160	22.084	7,372,689
2023-05-16	21.840	21.870	21.530	21.610	21.535	5,030,841
2023-05-15	21.420	21.920	21.160	21.890	21.814	5,767,202
2023-05-12	21.670	21.880	21.230	21.310	21.236	5,748,850
2023-05-11	21.970	22.090	21.670	21.760	21.685	5,668,031
2023-05-10	22.230	22.250	21.710	21.930	21.854	7,123,789
2023-05-09	22.680	22.700	22.000	22.070	21.994	8,541,015

← NewerPage 14 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.