Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.050	25.240	23.900	24.920	24.834	16,754,010
2022-08-04	24.820	24.990	23.830	24.290	24.206	19,882,994
2022-08-03	23.510	25.300	23.510	24.950	24.864	34,084,129
2022-08-02	23.650	24.550	22.760	24.000	23.917	22,762,972
2022-08-01	23.650	24.760	23.360	23.920	23.837	19,192,067
2022-07-29	23.780	24.500	23.660	23.720	23.638	21,418,815
2022-07-28	22.500	24.070	22.390	23.880	23.798	34,488,248
2022-07-27	21.880	22.450	21.660	22.200	22.123	10,757,274
2022-07-26	21.580	22.090	21.350	21.950	21.874	9,206,952
2022-07-25	22.170	22.560	21.360	21.590	21.515	12,028,957
2022-07-22	22.070	22.910	21.920	22.160	22.084	13,149,369
2022-07-21	22.580	22.580	21.630	22.050	21.974	25,424,411
2022-07-20	22.300	23.350	22.010	22.750	22.671	30,956,125
2022-07-19	20.960	22.320	20.700	22.260	22.183	31,954,070
2022-07-18	21.150	21.260	20.370	20.950	20.878	13,561,478
2022-07-15	21.350	21.600	21.040	21.060	20.987	11,725,544
2022-07-14	20.310	21.670	20.210	21.330	21.256	22,398,774
2022-07-13	19.650	20.990	19.610	20.470	20.399	20,201,434
2022-07-12	20.300	20.340	19.500	19.520	19.453	9,607,075
2022-07-11	20.260	20.560	19.540	20.140	20.070	14,448,892
2022-07-08	20.280	21.000	20.130	20.460	20.389	14,043,431
2022-07-07	19.990	20.380	19.880	20.130	20.061	11,269,288
2022-07-06	19.740	20.300	19.580	19.900	19.831	13,153,550
2022-07-05	20.020	20.210	19.350	19.760	19.692	13,825,522
2022-07-04	19.940	20.350	19.220	20.110	20.041	12,984,252
2022-07-01	20.600	20.640	19.880	19.960	19.891	15,520,222
2022-06-30	20.650	21.100	20.390	20.640	20.569	16,338,811
2022-06-29	20.950	21.160	20.400	20.400	20.285	11,469,365
2022-06-28	20.620	21.080	20.580	21.050	20.931	18,457,979
2022-06-27	20.600	21.100	20.500	20.730	20.613	18,125,978
2022-06-24	20.470	20.750	20.350	20.390	20.275	15,467,293
2022-06-23	19.480	20.580	19.350	20.560	20.444	18,084,274
2022-06-22	20.250	20.310	19.510	19.530	19.420	16,167,569
2022-06-21	20.400	20.490	19.800	20.140	20.026	16,059,880
2022-06-20	20.070	21.040	19.960	20.610	20.493	26,594,432
2022-06-17	18.690	20.100	18.610	19.940	19.827	35,113,257
2022-06-16	18.810	19.310	18.640	18.760	18.654	14,690,671
2022-06-15	19.390	19.510	18.780	18.860	18.753	17,989,944
2022-06-14	19.260	19.570	18.900	19.360	19.251	15,545,944
2022-06-13	18.950	19.690	18.890	19.570	19.459	22,184,008
2022-06-10	18.100	19.140	18.060	19.050	18.942	19,847,085
2022-06-09	18.600	18.660	17.980	18.220	18.117	11,953,803
2022-06-08	18.460	18.740	17.890	18.550	18.445	15,919,118
2022-06-07	18.460	18.880	18.220	18.440	18.336	13,875,215
2022-06-06	18.400	18.680	18.110	18.550	18.445	18,805,204
2022-06-02	17.790	18.450	17.580	18.310	18.206	18,330,425
2022-06-01	17.810	18.060	17.680	17.800	17.699	13,331,641
2022-05-31	17.280	18.160	17.250	17.980	17.878	20,726,884
2022-05-30	17.110	17.430	17.050	17.360	17.262	13,374,092
2022-05-27	17.490	17.680	16.970	17.120	17.023	12,680,942
2022-05-26	16.490	17.550	16.300	17.280	17.182	22,493,463
2022-05-25	16.150	16.490	16.100	16.410	16.317	7,318,449
2022-05-24	17.040	17.250	16.170	16.180	16.089	16,466,014
2022-05-23	17.220	17.270	16.950	17.040	16.944	12,157,729
2022-05-20	16.810	17.190	16.810	17.190	17.093	11,566,620
2022-05-19	16.540	16.880	16.480	16.800	16.705	9,260,347
2022-05-18	17.000	17.250	16.750	16.800	16.705	8,805,398
2022-05-17	16.880	17.070	16.610	16.990	16.894	8,866,379
2022-05-16	17.080	17.350	16.740	16.860	16.765	10,502,880
2022-05-13	16.930	17.080	16.620	16.980	16.884	10,825,445

← NewerPage 18 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.