Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	15.850	16.230	15.760	16.110	16.054	6,056,043
2025-04-28	16.160	16.260	15.910	16.010	15.955	7,775,002
2025-04-25	16.060	16.330	16.000	16.140	16.084	7,289,299
2025-04-24	16.500	16.500	16.000	16.130	16.074	12,566,581
2025-04-23	16.480	16.730	16.420	16.550	16.493	12,047,900
2025-04-22	16.600	16.620	16.370	16.480	16.423	7,894,233
2025-04-21	16.550	16.720	16.320	16.690	16.632	9,775,400
2025-04-18	16.320	16.510	16.130	16.430	16.373	8,164,600
2025-04-17	16.420	16.750	16.340	16.420	16.363	9,302,415
2025-04-16	16.810	17.100	16.280	16.550	16.493	13,389,942
2025-04-15	17.090	17.300	16.800	16.970	16.911	11,535,902
2025-04-14	17.470	17.770	17.180	17.260	17.200	19,750,271
2025-04-11	16.290	18.100	16.210	17.420	17.360	28,143,634
2025-04-10	16.650	17.100	16.490	16.510	16.453	20,868,400
2025-04-09	15.200	16.490	14.520	16.400	16.343	25,815,200
2025-04-08	14.670	15.760	14.600	15.300	15.247	26,426,531
2025-04-07	17.300	17.540	14.410	14.410	14.360	30,395,617
2025-04-03	17.990	18.360	17.870	18.010	17.948	8,365,264
2025-04-02	18.200	18.380	18.030	18.140	18.077	7,923,383
2025-04-01	18.210	18.480	18.120	18.240	18.177	11,758,766
2025-03-31	18.420	18.460	17.800	18.100	18.038	12,779,793
2025-03-28	18.850	19.020	18.500	18.570	18.506	8,648,164
2025-03-27	18.900	19.190	18.400	18.870	18.805	11,572,221
2025-03-26	19.150	19.440	18.910	18.950	18.885	11,366,758
2025-03-25	19.000	19.760	18.880	19.240	19.174	17,593,185
2025-03-24	19.880	20.030	18.500	19.110	19.044	26,727,074
2025-03-21	20.410	20.810	19.880	19.960	19.891	18,849,459
2025-03-20	20.580	20.930	20.380	20.530	20.459	14,812,429
2025-03-19	20.680	20.900	20.550	20.720	20.648	16,392,866
2025-03-18	20.890	21.190	20.600	20.730	20.658	22,492,635
2025-03-17	21.350	21.500	20.800	20.930	20.858	28,733,000
2025-03-14	21.750	21.780	20.800	21.210	21.137	35,367,572
2025-03-13	21.500	22.190	21.310	21.730	21.655	39,904,522
2025-03-12	22.210	22.280	21.390	21.630	21.555	48,848,912
2025-03-11	20.540	21.950	20.460	21.950	21.874	50,012,178
2025-03-10	20.440	21.510	20.370	21.080	21.007	40,235,310
2025-03-07	20.200	20.790	20.030	20.300	20.230	34,349,784
2025-03-06	20.150	20.410	19.790	20.280	20.210	43,712,984
2025-03-05	18.880	20.290	18.790	20.150	20.080	57,076,550
2025-03-04	18.000	19.260	18.000	19.100	19.034	40,946,132
2025-03-03	17.540	18.180	17.450	17.700	17.639	15,372,700
2025-02-28	18.630	18.860	17.460	17.540	17.479	22,733,600
2025-02-27	19.050	19.070	18.290	18.810	18.745	17,877,100
2025-02-26	19.050	19.200	18.760	19.040	18.974	16,559,595
2025-02-25	18.800	19.240	18.640	18.980	18.914	17,447,400
2025-02-24	19.350	19.450	18.750	19.100	19.034	17,352,931
2025-02-21	18.820	19.380	18.640	19.250	19.184	23,984,742
2025-02-20	18.610	18.940	18.420	18.820	18.755	17,060,342
2025-02-19	17.880	18.630	17.820	18.610	18.546	15,922,631
2025-02-18	18.670	18.740	17.740	17.880	17.818	18,300,000
2025-02-17	18.630	18.960	18.490	18.750	18.685	17,266,985
2025-02-14	18.460	18.740	18.210	18.590	18.526	13,636,974
2025-02-13	18.980	19.050	18.520	18.590	18.526	17,551,700
2025-02-12	18.580	18.980	18.510	18.970	18.905	17,443,674
2025-02-11	18.880	18.880	18.480	18.650	18.586	16,788,554
2025-02-10	18.500	19.110	18.400	19.030	18.964	24,155,110
2025-02-07	18.480	18.940	18.100	18.480	18.416	29,565,900
2025-02-06	17.300	18.290	17.060	18.240	18.177	27,004,300
2025-02-05	17.100	17.560	16.990	17.260	17.200	17,328,700
2025-01-27	17.430	17.490	16.690	16.730	16.672	14,094,900

← NewerPage 7 of 21 · 1,213 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.