Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28.880	29.150	28.310	28.600	28.501	7,077,098
2023-02-06	28.780	29.300	28.520	28.970	28.870	6,822,556
2023-02-03	28.270	29.000	28.080	28.800	28.701	7,157,148
2023-02-02	28.720	29.540	28.270	28.480	28.382	10,977,665
2023-02-01	28.050	28.960	27.900	28.700	28.601	10,230,693
2023-01-31	27.980	29.230	27.720	28.250	28.152	15,930,650
2023-01-30	27.190	27.890	26.930	27.680	27.584	10,355,221
2023-01-20	26.980	27.380	26.800	26.910	26.817	6,010,113
2023-01-19	27.020	27.160	26.700	27.070	26.977	5,889,803
2023-01-18	26.580	27.220	26.580	26.860	26.767	7,269,781
2023-01-17	26.110	26.800	25.900	26.720	26.628	11,472,745
2023-01-16	24.990	26.130	24.850	25.980	25.890	14,291,582
2023-01-13	24.460	25.500	24.400	24.980	24.894	13,557,875
2023-01-12	24.960	24.970	24.320	24.610	24.525	15,599,049
2023-01-11	25.210	25.540	24.760	24.840	24.754	6,534,922
2023-01-10	25.610	25.740	25.280	25.300	25.213	4,899,904
2023-01-09	25.850	26.040	25.480	25.540	25.452	9,920,089
2023-01-06	25.990	26.140	25.750	25.950	25.860	6,786,724
2023-01-05	25.720	26.200	25.480	26.000	25.910	7,919,640
2023-01-04	25.650	26.250	25.340	25.640	25.551	7,913,105
2023-01-03	24.600	26.000	24.400	25.700	25.611	12,921,819
2022-12-30	24.160	24.740	23.960	24.500	24.415	7,351,160
2022-12-29	23.230	24.600	23.120	24.160	24.077	10,525,874
2022-12-28	23.450	23.960	23.110	23.260	23.180	8,446,915
2022-12-27	23.300	23.910	23.190	23.570	23.489	9,003,521
2022-12-26	22.460	23.440	22.310	23.290	23.210	10,102,804
2022-12-23	23.240	23.330	21.960	22.310	22.233	13,483,094
2022-12-22	23.880	23.960	22.820	23.210	23.130	14,744,318
2022-12-21	24.610	24.720	23.460	23.760	23.678	12,020,616
2022-12-20	24.800	25.250	24.610	24.770	24.684	5,122,639
2022-12-19	24.700	25.240	24.590	24.790	24.704	6,154,336
2022-12-16	25.170	25.330	24.700	24.830	24.744	8,047,791
2022-12-15	25.640	25.850	25.160	25.370	25.282	7,021,482
2022-12-14	25.270	26.020	25.270	25.640	25.551	13,683,967
2022-12-13	25.490	25.950	24.960	25.010	24.924	11,954,490
2022-12-12	25.120	25.380	24.510	25.250	25.163	11,424,873
2022-12-09	25.150	25.340	24.470	25.270	25.183	15,652,771
2022-12-08	25.300	25.950	25.000	25.240	25.153	9,589,093
2022-12-07	25.490	26.160	25.050	25.300	25.213	10,616,512
2022-12-06	25.510	26.000	25.130	25.710	25.621	8,736,740
2022-12-05	26.260	26.500	25.600	25.770	25.681	12,789,186
2022-12-02	25.890	26.910	25.730	26.260	26.169	13,060,834
2022-12-01	25.280	26.190	25.120	25.960	25.870	14,380,682
2022-11-30	25.160	25.580	25.050	25.200	25.113	7,937,130
2022-11-29	24.900	25.360	24.520	25.220	25.133	9,315,157
2022-11-28	24.810	25.420	24.740	25.030	24.944	6,886,289
2022-11-25	25.410	25.670	25.000	25.100	25.013	7,828,921
2022-11-24	26.220	26.500	25.150	25.540	25.452	14,653,146
2022-11-23	26.600	26.600	25.260	26.280	26.189	11,417,207
2022-11-22	26.620	27.180	26.270	26.460	26.369	9,145,064
2022-11-21	26.400	26.710	26.020	26.630	26.538	8,129,427
2022-11-18	27.100	27.350	26.570	26.620	26.528	8,119,228
2022-11-17	26.780	27.190	26.040	27.100	27.006	8,833,797
2022-11-16	27.200	27.300	26.400	26.850	26.757	10,485,959
2022-11-15	26.750	27.450	26.500	27.140	27.046	11,503,816
2022-11-14	27.840	28.240	26.300	26.750	26.658	19,113,742
2022-11-11	28.220	28.440	27.480	27.850	27.754	9,731,352
2022-11-10	28.980	29.170	27.400	27.620	27.525	16,739,236
2022-11-09	29.160	30.100	28.700	29.100	29.000	9,587,200
2022-11-08	28.990	29.190	28.400	29.150	29.049	10,103,865

← NewerPage 16 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.