Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.400	18.440	18.130	18.300	18.197	7,388,678
2022-02-09	18.100	18.520	18.040	18.400	18.296	10,120,995
2022-02-08	17.890	18.090	17.610	18.080	17.978	8,357,834
2022-02-07	18.190	18.250	17.810	17.890	17.789	8,236,178
2022-01-28	17.530	18.030	17.300	17.750	17.650	10,829,077
2022-01-27	18.150	18.220	17.300	17.350	17.252	9,991,857
2022-01-26	17.990	18.260	17.660	18.130	18.028	7,089,957
2022-01-25	18.660	19.260	17.960	18.000	17.898	11,204,676
2022-01-24	18.510	18.820	18.460	18.660	18.555	6,562,000
2022-01-21	18.590	18.840	18.310	18.600	18.495	9,238,300
2022-01-20	19.400	19.480	18.700	18.780	18.674	10,636,463
2022-01-19	20.010	20.080	19.230	19.420	19.310	12,623,897
2022-01-18	20.250	20.400	19.970	20.110	19.996	10,508,702
2022-01-17	19.840	20.320	19.760	20.240	20.126	10,402,173
2022-01-14	19.700	19.970	19.410	19.820	19.708	8,121,735
2022-01-13	20.450	20.650	19.750	19.770	19.658	12,166,683
2022-01-12	20.080	20.480	20.080	20.460	20.344	9,325,441
2022-01-11	20.190	20.540	19.910	19.990	19.877	9,026,098
2022-01-10	20.800	20.810	19.860	20.150	20.036	12,161,351
2022-01-07	21.300	21.510	20.760	20.790	20.672	11,764,675
2022-01-06	21.400	21.690	21.260	21.430	21.309	7,184,338
2022-01-05	22.160	22.160	21.060	21.530	21.408	13,127,917
2022-01-04	22.280	22.450	21.810	22.170	22.045	10,917,121
2021-12-31	21.780	22.500	21.570	22.180	22.055	17,727,845
2021-12-30	21.530	22.030	21.480	21.770	21.647	11,413,337
2021-12-29	21.550	21.940	21.430	21.700	21.577	10,456,199
2021-12-28	21.000	21.670	20.980	21.550	21.428	10,451,535
2021-12-27	21.280	21.380	20.930	20.950	20.832	8,319,159
2021-12-24	21.990	22.060	21.230	21.270	21.150	11,989,135
2021-12-23	21.750	22.190	21.710	21.990	21.866	10,777,166
2021-12-22	21.970	22.140	21.830	21.860	21.736	9,213,209
2021-12-21	21.850	22.120	21.490	22.010	21.886	10,888,385
2021-12-20	21.930	22.420	21.830	21.930	21.806	10,360,640
2021-12-17	22.260	22.460	21.850	22.020	21.896	12,437,936
2021-12-16	22.480	22.880	22.250	22.310	22.184	14,225,583
2021-12-15	23.100	23.110	22.310	22.480	22.353	19,261,675
2021-12-14	22.400	23.460	22.250	23.110	22.979	24,511,773
2021-12-13	22.420	22.580	22.010	22.500	22.373	14,086,849
2021-12-10	22.210	22.740	22.080	22.370	22.244	24,542,169
2021-12-09	21.420	22.280	21.310	22.190	22.065	25,021,096
2021-12-08	21.210	21.570	20.920	21.450	21.329	19,271,722
2021-12-07	21.860	21.990	21.100	21.180	21.060	21,944,444
2021-12-06	22.800	22.800	21.600	21.670	21.547	27,877,528
2021-12-03	22.420	22.680	22.240	22.650	22.522	20,766,097
2021-12-02	23.090	23.260	22.350	22.390	22.263	26,280,516
2021-12-01	23.350	23.480	22.850	23.050	22.920	31,630,427
2021-11-30	24.000	24.250	23.290	23.480	23.347	40,584,402
2021-11-29	26.900	26.900	22.820	24.410	24.272	83,617,444
2021-11-26	28.090	28.350	27.620	28.190	28.031	14,976,322
2021-11-25	28.520	28.990	28.020	28.130	27.971	14,996,315
2021-11-24	29.400	29.700	28.370	28.510	28.349	17,405,046
2021-11-23	29.500	30.220	29.120	29.270	29.104	15,955,445
2021-11-22	29.970	30.270	29.220	29.500	29.333	16,940,766
2021-11-19	30.780	30.780	29.710	29.960	29.791	16,618,982
2021-11-18	29.500	30.360	29.400	30.290	30.119	22,342,794
2021-11-17	28.700	29.690	28.200	29.410	29.244	17,959,285
2021-11-16	28.850	30.330	28.520	29.030	28.866	25,821,118
2021-11-15	29.360	29.580	28.560	28.800	28.637	17,863,502
2021-11-12	27.880	29.730	27.820	29.300	29.134	26,239,927
2021-11-11	27.620	28.450	27.210	27.960	27.802	18,515,688

← NewerPage 20 of 21 · 1,212 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.