Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.300	24.190	23.040	24.100	24.100	16,668,316
2025-10-24	22.800	23.480	22.770	22.940	22.940	9,372,679
2025-10-23	22.550	22.900	22.020	22.650	22.650	6,210,379
2025-10-22	22.730	23.120	22.600	22.690	22.690	8,289,075
2025-10-21	22.840	23.320	21.800	22.820	22.820	16,350,604
2025-10-20	23.200	23.800	23.120	23.280	23.280	7,994,802
2025-10-17	23.900	24.130	22.970	23.030	23.030	8,922,302
2025-10-16	24.410	24.680	23.760	24.000	24.000	11,368,122
2025-10-15	23.660	24.830	23.400	24.560	24.560	14,183,386
2025-10-14	23.840	25.120	23.680	23.800	23.800	18,396,144
2025-10-13	22.800	23.790	22.350	23.650	23.650	11,701,387
2025-10-10	24.200	24.390	23.420	23.520	23.520	14,824,031
2025-10-09	24.550	24.900	24.000	24.250	24.250	15,648,377
2025-09-30	24.950	25.180	24.550	24.620	24.620	12,353,362
2025-09-29	25.200	25.330	24.690	24.970	24.970	17,985,547
2025-09-26	24.860	25.400	24.490	25.280	25.280	16,774,107
2025-09-25	24.990	25.370	24.860	24.930	24.930	11,022,500
2025-09-24	23.890	25.350	23.770	25.090	25.090	16,789,567
2025-09-23	24.280	24.370	23.300	24.020	24.020	12,073,282
2025-09-22	24.170	24.550	23.950	24.280	24.280	8,880,441
2025-09-19	24.750	25.110	24.200	24.210	24.210	10,108,230
2025-09-18	24.550	26.130	24.430	24.990	24.990	20,584,456
2025-09-17	24.240	24.810	24.120	24.680	24.680	9,195,711
2025-09-16	24.240	24.370	23.740	24.300	24.300	9,511,013
2025-09-15	24.700	24.790	24.210	24.270	24.270	8,000,679
2025-09-12	25.000	25.170	24.670	24.700	24.700	10,037,818
2025-09-11	24.130	25.080	23.700	25.010	25.010	13,207,206
2025-09-10	24.000	25.230	23.930	24.380	24.380	12,976,041
2025-09-09	24.760	24.800	24.030	24.050	24.050	10,299,693
2025-09-08	24.090	24.950	24.010	24.710	24.710	15,283,452
2025-09-05	23.880	24.050	23.440	24.010	24.010	10,739,980
2025-09-04	24.540	24.900	23.230	23.750	23.750	15,709,576
2025-09-03	25.530	25.600	24.380	24.470	24.470	19,534,916
2025-09-02	26.430	26.490	25.220	25.550	25.550	19,137,380
2025-09-01	26.700	26.850	25.800	26.420	26.420	17,234,111
2025-08-29	26.350	27.090	26.060	26.600	26.600	19,383,936
2025-08-28	26.260	27.320	25.720	26.590	26.590	27,969,299
2025-08-27	26.720	27.360	26.150	26.250	26.250	26,397,060
2025-08-26	26.760	27.000	26.070	26.200	26.200	17,155,749
2025-08-25	25.480	26.840	25.480	26.750	26.750	26,083,504
2025-08-22	24.750	25.420	24.750	25.350	25.350	16,013,511
2025-08-21	24.920	25.440	24.720	24.980	24.980	13,762,287
2025-08-20	24.740	25.180	24.450	24.910	24.910	14,474,700
2025-08-19	24.920	25.880	24.610	25.070	25.070	15,369,286
2025-08-18	25.480	25.530	24.810	25.150	25.150	22,271,110
2025-08-15	24.440	25.660	24.350	25.470	25.470	24,904,368
2025-08-14	24.540	24.750	24.200	24.230	24.230	12,578,113
2025-08-13	24.800	25.000	24.380	24.740	24.740	16,768,577
2025-08-12	24.800	25.030	24.570	24.920	24.920	12,789,304
2025-08-11	24.600	25.150	24.600	24.830	24.830	19,646,708
2025-08-08	24.620	25.320	24.400	24.600	24.600	23,525,407
2025-08-07	24.660	24.860	24.270	24.750	24.750	19,838,499
2025-08-06	23.870	25.100	23.870	24.650	24.650	26,417,509
2025-08-05	23.710	24.240	23.360	23.960	23.960	34,694,842
2025-08-04	21.500	23.920	21.490	23.710	23.710	48,619,537
2025-08-01	21.410	21.730	21.150	21.510	21.510	9,596,600
2025-07-31	21.410	22.120	21.350	21.510	21.510	11,422,100
2025-07-30	21.500	21.790	21.230	21.570	21.570	11,314,400
2025-07-29	21.250	21.580	21.130	21.540	21.540	9,683,340
2025-07-28	20.900	21.490	20.760	21.340	21.340	13,444,102

← NewerPage 5 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.