Chengdu CORPRO Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.180 | 17.700 | 16.920 | 16.930 | 16.872 | 19,168,136 |
| 2025-01-22 | 17.100 | 17.120 | 16.780 | 16.970 | 16.911 | 12,108,300 |
| 2025-01-21 | 17.310 | 17.400 | 16.870 | 17.200 | 17.141 | 13,328,753 |
| 2025-01-20 | 17.550 | 17.750 | 17.160 | 17.230 | 17.171 | 15,753,300 |
| 2025-01-17 | 17.250 | 17.730 | 17.080 | 17.360 | 17.300 | 16,222,088 |
| 2025-01-16 | 17.650 | 17.680 | 17.140 | 17.400 | 17.340 | 20,358,700 |
| 2025-01-15 | 17.740 | 17.940 | 17.350 | 17.390 | 17.330 | 17,233,200 |
| 2025-01-14 | 16.750 | 17.720 | 16.350 | 17.670 | 17.609 | 24,162,552 |
| 2025-01-13 | 16.350 | 16.690 | 15.860 | 16.500 | 16.443 | 17,315,592 |
| 2025-01-10 | 16.930 | 17.430 | 16.520 | 16.550 | 16.493 | 18,324,764 |
| 2025-01-09 | 16.650 | 17.220 | 16.580 | 17.010 | 16.951 | 21,444,500 |
| 2025-01-08 | 16.870 | 16.890 | 15.880 | 16.660 | 16.603 | 30,407,395 |
| 2025-01-07 | 16.390 | 17.040 | 16.320 | 16.950 | 16.892 | 28,751,688 |
| 2025-01-06 | 17.660 | 17.780 | 16.200 | 16.390 | 16.333 | 50,905,015 |
| 2025-01-03 | 19.700 | 19.700 | 17.320 | 17.480 | 17.420 | 52,019,108 |
| 2025-01-02 | 21.650 | 21.650 | 20.330 | 20.560 | 20.489 | 20,491,975 |
| 2024-12-31 | 22.680 | 22.770 | 21.640 | 21.660 | 21.585 | 12,992,100 |
| 2024-12-30 | 22.700 | 23.040 | 22.300 | 22.640 | 22.562 | 10,309,800 |
| 2024-12-27 | 22.880 | 23.710 | 22.630 | 22.910 | 22.831 | 13,579,401 |
| 2024-12-26 | 22.630 | 23.100 | 22.430 | 22.800 | 22.721 | 9,904,750 |
| 2024-12-25 | 22.800 | 22.990 | 22.070 | 22.630 | 22.552 | 11,350,400 |
| 2024-12-24 | 22.910 | 23.650 | 22.700 | 22.990 | 22.911 | 14,400,282 |
| 2024-12-23 | 23.450 | 23.830 | 22.570 | 22.660 | 22.582 | 13,908,533 |
| 2024-12-20 | 22.620 | 23.840 | 22.420 | 23.500 | 23.419 | 21,933,660 |
| 2024-12-19 | 22.210 | 22.900 | 22.020 | 22.620 | 22.542 | 11,390,400 |
| 2024-12-18 | 22.400 | 22.800 | 22.230 | 22.460 | 22.382 | 13,453,000 |
| 2024-12-17 | 23.490 | 23.490 | 22.260 | 22.380 | 22.303 | 15,793,400 |
| 2024-12-16 | 24.090 | 24.300 | 22.960 | 23.310 | 23.230 | 20,483,899 |
| 2024-12-13 | 25.130 | 25.160 | 23.970 | 24.010 | 23.927 | 23,199,942 |
| 2024-12-12 | 25.380 | 26.020 | 24.970 | 25.380 | 25.292 | 18,167,150 |
| 2024-12-11 | 24.950 | 25.500 | 24.490 | 25.290 | 25.203 | 18,325,400 |
| 2024-12-10 | 25.800 | 26.050 | 24.800 | 24.960 | 24.874 | 24,638,992 |
| 2024-12-09 | 25.920 | 26.130 | 24.620 | 24.830 | 24.744 | 26,415,541 |
| 2024-12-06 | 26.960 | 27.300 | 25.840 | 26.070 | 25.980 | 34,826,560 |
| 2024-12-05 | 24.470 | 26.980 | 24.470 | 26.730 | 26.638 | 42,653,725 |
| 2024-12-04 | 24.290 | 25.560 | 24.210 | 24.580 | 24.495 | 34,473,676 |
| 2024-12-03 | 24.370 | 24.480 | 23.380 | 23.830 | 23.748 | 18,628,483 |
| 2024-12-02 | 23.460 | 24.630 | 23.250 | 24.380 | 24.296 | 26,743,624 |
| 2024-11-29 | 23.140 | 23.900 | 22.820 | 23.580 | 23.499 | 17,176,700 |
| 2024-11-28 | 23.660 | 24.240 | 23.050 | 23.130 | 23.050 | 21,292,188 |
| 2024-11-27 | 22.410 | 23.910 | 22.150 | 23.870 | 23.788 | 25,739,080 |
| 2024-11-26 | 23.380 | 23.530 | 22.390 | 22.600 | 22.522 | 16,795,906 |
| 2024-11-25 | 23.600 | 23.770 | 22.330 | 22.960 | 22.881 | 20,576,800 |
| 2024-11-22 | 25.180 | 25.520 | 23.500 | 23.650 | 23.568 | 28,600,660 |
| 2024-11-21 | 25.430 | 25.750 | 24.440 | 25.340 | 25.253 | 38,403,339 |
| 2024-11-20 | 22.490 | 25.680 | 22.300 | 25.680 | 25.591 | 55,369,668 |
| 2024-11-19 | 22.000 | 22.910 | 21.240 | 22.490 | 22.412 | 24,564,600 |
| 2024-11-18 | 23.940 | 24.060 | 21.510 | 21.740 | 21.665 | 34,115,826 |
| 2024-11-15 | 22.760 | 24.920 | 22.760 | 23.590 | 23.509 | 53,760,182 |
| 2024-11-14 | 22.610 | 23.500 | 22.250 | 22.680 | 22.602 | 38,048,665 |
| 2024-11-13 | 23.050 | 23.370 | 22.370 | 22.930 | 22.851 | 27,610,505 |
| 2024-11-12 | 22.970 | 24.500 | 22.580 | 23.060 | 22.980 | 48,398,807 |
| 2024-11-11 | 22.800 | 24.000 | 22.460 | 23.060 | 22.980 | 61,049,494 |
| 2024-11-08 | 21.020 | 23.000 | 21.000 | 21.980 | 21.904 | 53,164,395 |
| 2024-11-07 | 20.010 | 21.370 | 19.570 | 20.960 | 20.888 | 55,858,366 |
| 2024-11-06 | 19.900 | 20.930 | 19.700 | 20.360 | 20.290 | 62,141,552 |
| 2024-11-05 | 17.990 | 19.980 | 17.800 | 19.920 | 19.851 | 60,626,807 |
| 2024-11-04 | 16.470 | 18.250 | 16.470 | 18.060 | 17.998 | 41,931,273 |
| 2024-11-01 | 17.400 | 17.400 | 16.320 | 16.470 | 16.413 | 23,584,273 |
| 2024-10-31 | 17.300 | 17.670 | 16.880 | 17.460 | 17.400 | 22,126,114 |
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.