Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.290	21.400	20.690	20.940	20.940	21,980,010
2025-07-24	21.470	21.750	21.260	21.280	21.280	13,467,702
2025-07-23	21.420	21.760	21.380	21.470	21.470	8,739,427
2025-07-22	21.900	22.060	21.490	21.650	21.650	10,630,640
2025-07-21	22.070	22.340	21.890	21.900	21.900	9,498,750
2025-07-18	22.230	22.550	21.940	22.070	22.070	8,347,110
2025-07-17	21.580	22.310	21.580	22.290	22.290	14,223,830
2025-07-16	22.370	23.320	21.200	21.720	21.720	25,444,090
2025-07-15	22.100	22.500	22.020	22.310	22.310	12,209,000
2025-07-14	22.040	22.280	21.730	22.170	22.170	8,932,115
2025-07-11	22.080	22.290	21.990	22.040	22.040	9,386,641
2025-07-10	21.970	22.540	21.850	22.000	22.000	11,993,800
2025-07-09	22.170	22.250	21.700	21.970	21.970	12,983,462
2025-07-08	21.750	22.200	21.750	22.190	22.190	11,384,787
2025-07-07	22.320	22.450	21.800	21.850	21.850	11,150,400
2025-07-04	22.370	22.760	21.830	22.340	22.340	16,604,700
2025-07-03	22.030	22.690	22.000	22.320	22.320	14,806,437
2025-07-02	22.740	22.740	21.940	22.080	22.080	16,691,489
2025-07-01	22.660	22.940	22.170	22.690	22.690	18,548,725
2025-06-30	22.500	23.000	22.010	22.630	22.630	29,388,217
2025-06-27	21.400	23.250	21.320	22.360	22.360	38,199,255
2025-06-26	20.770	21.730	20.700	21.270	21.270	25,854,047
2025-06-25	20.500	20.950	20.480	20.820	20.820	14,780,344
2025-06-24	20.440	20.860	20.350	20.560	20.560	14,612,656
2025-06-23	20.300	20.700	20.160	20.590	20.590	16,358,236
2025-06-20	21.000	21.180	20.410	20.490	20.490	19,059,000
2025-06-19	21.110	21.220	20.760	20.910	20.910	16,884,812
2025-06-18	21.000	21.360	20.910	21.170	21.170	14,919,772
2025-06-17	20.700	21.410	20.560	21.280	21.207	29,969,820
2025-06-16	20.140	20.770	19.950	20.680	20.609	19,822,879
2025-06-13	20.360	20.750	20.210	20.340	20.270	27,676,510
2025-06-12	20.250	20.960	19.950	20.340	20.270	23,418,500
2025-06-11	20.300	20.400	19.970	20.220	20.150	19,021,457
2025-06-10	20.550	20.770	20.100	20.170	20.100	37,535,740
2025-06-09	18.360	20.360	18.360	20.300	20.230	45,162,146
2025-06-06	17.990	18.550	17.990	18.340	18.277	15,012,397
2025-06-05	17.880	18.050	17.750	17.990	17.928	9,951,048
2025-06-04	18.210	18.440	17.830	17.860	17.798	13,773,500
2025-06-03	17.600	18.400	17.570	18.200	18.137	19,203,500
2025-05-30	17.600	17.830	17.410	17.720	17.659	12,172,835
2025-05-29	17.370	17.680	17.260	17.680	17.619	10,080,670
2025-05-28	17.400	17.560	17.260	17.350	17.290	8,892,433
2025-05-27	17.170	17.540	16.990	17.500	17.440	11,703,708
2025-05-26	16.830	17.330	16.760	17.210	17.151	9,852,208
2025-05-23	17.110	17.110	16.750	16.770	16.712	11,341,600
2025-05-22	17.180	17.540	17.020	17.210	17.151	11,267,535
2025-05-21	17.330	17.440	17.200	17.220	17.161	6,759,828
2025-05-20	17.410	17.440	17.190	17.340	17.280	7,897,389
2025-05-19	17.270	17.520	17.060	17.440	17.380	9,437,200
2025-05-16	17.300	17.650	17.210	17.220	17.161	8,190,400
2025-05-15	17.720	17.830	17.310	17.340	17.280	9,481,889
2025-05-14	17.900	18.050	17.630	17.720	17.659	13,601,262
2025-05-13	18.500	18.640	17.810	17.900	17.838	20,582,814
2025-05-12	17.670	18.650	17.550	18.420	18.356	26,027,227
2025-05-09	18.130	18.130	17.460	17.670	17.609	19,341,570
2025-05-08	17.370	18.090	17.240	18.090	18.028	23,053,922
2025-05-07	17.190	17.530	16.960	17.340	17.280	19,700,405
2025-05-06	16.480	16.960	16.460	16.950	16.892	12,665,009
2025-04-30	16.120	16.490	16.090	16.300	16.244	9,802,584
2025-04-29	15.850	16.230	15.760	16.110	16.054	6,056,043

← NewerPage 6 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.