Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.510	23.150	22.430	22.750	22.671	9,899,411
2023-05-05	22.720	22.890	22.320	22.500	22.422	7,355,545
2023-05-04	23.100	23.250	22.440	22.810	22.731	9,675,677
2023-04-28	23.140	23.500	22.940	23.210	23.130	11,518,130
2023-04-27	22.460	23.990	22.320	23.260	23.180	15,890,226
2023-04-26	21.670	23.340	21.670	22.400	22.323	14,731,697
2023-04-25	22.900	23.080	21.680	21.900	21.824	26,790,068
2023-04-24	23.280	23.590	22.800	23.360	23.279	16,097,767
2023-04-21	23.680	24.450	23.210	23.260	23.180	18,660,137
2023-04-20	23.780	24.430	23.420	23.820	23.738	25,434,623
2023-04-19	27.330	27.380	23.800	23.900	23.818	54,161,984
2023-04-18	27.760	27.890	26.850	27.430	27.335	11,130,484
2023-04-17	27.700	28.350	27.580	27.900	27.804	5,565,164
2023-04-14	28.090	28.190	27.500	27.880	27.784	7,529,470
2023-04-13	28.450	28.670	27.920	28.090	27.993	6,851,108
2023-04-12	28.180	28.750	27.910	28.350	28.252	8,739,682
2023-04-11	28.500	28.680	27.800	28.090	27.993	7,680,192
2023-04-10	29.110	29.290	28.400	28.570	28.471	6,305,837
2023-04-07	28.680	29.160	28.330	29.120	29.019	7,960,907
2023-04-06	28.410	29.130	28.230	28.750	28.651	8,190,008
2023-04-04	29.650	29.650	28.380	28.610	28.511	12,216,507
2023-04-03	29.390	29.830	29.000	29.450	29.348	11,300,464
2023-03-31	29.390	29.470	28.720	29.390	29.289	8,129,806
2023-03-30	28.400	29.470	28.400	29.380	29.279	10,608,017
2023-03-29	28.460	28.690	27.840	28.430	28.332	7,080,970
2023-03-28	28.500	28.830	28.330	28.420	28.322	6,561,979
2023-03-27	28.750	29.050	28.290	28.540	28.441	8,468,768
2023-03-24	29.430	29.600	28.260	28.710	28.611	11,717,935
2023-03-23	29.370	29.990	29.080	29.610	29.508	7,962,616
2023-03-22	30.500	30.500	28.780	29.210	29.109	9,757,183
2023-03-21	29.710	30.380	29.710	29.910	29.807	5,387,267
2023-03-20	30.180	30.350	29.140	29.600	29.498	9,630,650
2023-03-17	30.360	31.080	29.820	30.090	29.986	7,042,788
2023-03-16	31.000	31.480	30.100	30.350	30.245	5,858,133
2023-03-15	31.530	31.880	30.930	31.200	31.092	5,048,555
2023-03-14	31.700	32.390	31.000	31.560	31.451	8,698,092
2023-03-13	30.350	31.920	30.340	31.720	31.610	9,975,489
2023-03-10	31.130	31.420	30.540	30.650	30.544	8,459,423
2023-03-09	32.190	32.400	30.850	31.580	31.471	11,360,213
2023-03-08	29.960	32.790	29.940	32.080	31.969	16,290,166
2023-03-07	30.400	30.460	29.510	29.830	29.727	6,322,712
2023-03-06	29.760	30.800	29.710	30.380	30.275	6,790,855
2023-03-03	29.480	30.390	29.470	29.820	29.717	6,041,093
2023-03-02	29.800	30.090	29.410	29.570	29.468	4,875,811
2023-03-01	29.920	29.920	29.400	29.800	29.697	4,606,995
2023-02-28	29.810	30.070	29.460	29.960	29.857	5,409,885
2023-02-27	30.120	30.140	29.490	29.730	29.627	7,250,798
2023-02-24	29.300	30.370	29.230	30.120	30.016	12,385,839
2023-02-23	29.980	30.030	29.000	29.210	29.109	9,332,715
2023-02-22	29.100	30.060	28.960	30.030	29.926	11,549,745
2023-02-21	28.800	29.760	28.710	29.200	29.099	9,735,723
2023-02-20	28.380	28.980	28.100	28.800	28.701	5,890,528
2023-02-17	28.310	28.690	27.660	28.360	28.262	8,990,431
2023-02-16	28.400	29.290	28.100	28.280	28.182	10,644,185
2023-02-15	28.580	28.650	28.180	28.310	28.212	8,058,392
2023-02-14	28.880	28.910	28.300	28.580	28.481	5,793,749
2023-02-13	28.700	29.460	28.660	28.880	28.780	6,430,955
2023-02-10	28.900	29.180	28.670	28.990	28.890	5,229,918
2023-02-09	28.310	29.040	28.220	28.940	28.840	7,163,950
2023-02-08	28.450	28.690	28.080	28.450	28.352	7,440,948

← NewerPage 15 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.