Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.480	17.240	16.450	16.910	16.814	13,696,884
2022-05-11	16.530	17.370	16.530	16.610	16.516	19,268,053
2022-05-10	15.850	16.650	15.810	16.550	16.456	12,714,463
2022-05-09	15.720	16.530	15.720	16.180	16.089	11,177,483
2022-05-06	15.640	16.220	15.560	15.960	15.870	12,330,684
2022-05-05	15.500	16.310	15.410	16.040	15.949	13,556,635
2022-04-29	14.710	15.700	14.710	15.620	15.532	15,707,341
2022-04-28	14.100	14.680	14.030	14.610	14.527	14,206,483
2022-04-27	13.160	14.350	12.910	14.300	14.219	12,909,127
2022-04-26	14.210	14.300	13.300	13.480	13.404	12,230,226
2022-04-25	14.790	14.940	14.000	14.010	13.931	14,588,543
2022-04-22	16.000	16.000	15.050	15.160	15.074	12,036,475
2022-04-21	16.280	16.790	15.720	15.750	15.661	17,230,653
2022-04-20	16.040	16.870	16.040	16.620	16.526	21,956,642
2022-04-19	16.190	16.610	15.840	16.280	16.188	24,980,271
2022-04-18	15.000	15.360	14.780	15.340	15.253	7,093,067
2022-04-15	15.000	15.200	14.600	15.150	15.064	7,052,627
2022-04-14	14.950	15.160	14.930	15.030	14.945	4,130,784
2022-04-13	15.130	15.220	14.860	14.940	14.856	5,132,130
2022-04-12	14.990	15.350	14.780	15.290	15.204	5,366,356
2022-04-11	15.660	15.710	14.900	14.960	14.875	7,253,878
2022-04-08	15.990	16.120	15.510	15.710	15.621	6,623,070
2022-04-07	16.070	16.650	15.880	15.970	15.880	9,413,769
2022-04-06	16.230	16.240	15.980	16.070	15.979	7,549,150
2022-04-01	16.490	16.530	16.200	16.280	16.188	4,978,068
2022-03-31	16.670	16.840	16.480	16.490	16.397	5,708,296
2022-03-30	16.500	16.810	16.390	16.750	16.655	5,789,886
2022-03-29	16.590	16.930	16.400	16.440	16.347	5,864,337
2022-03-28	16.760	16.870	16.420	16.590	16.496	5,944,143
2022-03-25	17.200	17.270	16.880	16.930	16.834	6,773,718
2022-03-24	17.440	17.490	17.070	17.160	17.063	8,872,448
2022-03-23	17.360	17.860	17.190	17.640	17.540	12,401,323
2022-03-22	17.500	17.740	17.220	17.380	17.282	11,922,638
2022-03-21	17.700	17.850	17.300	17.720	17.620	16,990,897
2022-03-18	16.950	17.180	16.710	16.990	16.894	7,664,825
2022-03-17	16.720	17.570	16.690	17.060	16.964	15,331,307
2022-03-16	16.300	16.660	15.630	16.530	16.437	12,356,658
2022-03-15	16.900	17.120	16.000	16.000	15.910	11,303,928
2022-03-14	17.360	17.460	16.980	17.000	16.904	8,075,332
2022-03-11	16.550	17.550	16.360	17.430	17.331	14,510,849
2022-03-10	16.420	16.930	16.400	16.680	16.586	12,767,923
2022-03-09	17.100	17.160	14.280	16.110	16.019	19,742,481
2022-03-08	17.600	17.770	16.720	16.990	16.894	11,082,537
2022-03-07	18.180	18.300	17.530	17.660	17.560	9,873,887
2022-03-04	18.670	18.950	18.130	18.170	18.067	10,563,422
2022-03-03	19.200	19.280	18.600	18.670	18.564	11,847,506
2022-03-02	19.410	19.520	19.160	19.200	19.091	10,538,830
2022-03-01	19.540	19.740	19.390	19.640	19.529	13,427,000
2022-02-28	19.500	19.680	19.190	19.290	19.181	10,082,433
2022-02-25	19.290	19.670	19.180	19.430	19.320	17,410,245
2022-02-24	18.900	20.260	18.580	19.760	19.648	34,902,837
2022-02-23	18.410	19.110	18.390	19.100	18.992	14,350,115
2022-02-22	18.890	18.900	18.300	18.440	18.336	11,983,113
2022-02-21	18.540	18.890	18.470	18.870	18.763	12,121,325
2022-02-18	18.330	18.520	18.100	18.470	18.366	8,664,773
2022-02-17	18.180	18.580	17.960	18.440	18.336	10,478,352
2022-02-16	18.300	18.470	18.100	18.220	18.117	8,258,439
2022-02-15	18.200	18.370	18.100	18.340	18.236	7,555,274
2022-02-14	17.800	18.420	17.700	18.170	18.067	11,442,474
2022-02-11	18.300	18.300	17.680	17.750	17.650	8,264,466

← NewerPage 19 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.