Chengdu CORPRO Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.300	17.670	16.880	17.460	17.400	22,126,114
2024-10-30	17.440	17.730	17.000	17.240	17.181	19,410,879
2024-10-29	17.850	18.000	17.420	17.440	17.380	20,933,839
2024-10-28	17.800	18.090	17.600	17.790	17.729	19,576,469
2024-10-25	17.860	18.120	17.740	17.900	17.838	19,326,506
2024-10-24	18.200	18.300	17.630	17.810	17.749	23,350,341
2024-10-23	18.000	19.080	17.780	18.400	18.336	33,928,361
2024-10-22	18.500	18.530	17.720	18.080	18.018	32,970,661
2024-10-21	18.130	19.440	18.130	18.550	18.486	50,505,777
2024-10-18	17.180	18.660	17.110	18.020	17.958	39,006,545
2024-10-17	18.180	18.190	17.330	17.350	17.290	26,406,700
2024-10-16	17.000	17.800	16.700	17.700	17.639	28,299,237
2024-10-15	17.220	18.040	16.950	17.240	17.181	23,946,546
2024-10-14	16.450	17.650	16.310	17.570	17.509	28,034,056
2024-10-11	17.500	17.520	15.970	16.310	16.254	23,171,873
2024-10-10	18.110	18.580	17.330	17.470	17.410	22,442,728
2024-10-09	19.640	19.650	17.510	17.900	17.838	46,876,189
2024-10-08	21.100	21.100	18.750	20.810	20.738	59,845,696
2024-09-30	16.060	17.840	15.660	17.600	17.539	37,304,847
2024-09-27	14.700	15.500	14.650	15.420	15.367	25,818,563
2024-09-26	13.380	14.630	13.300	14.550	14.500	28,139,685
2024-09-25	13.220	13.540	13.100	13.140	13.095	10,822,403
2024-09-24	12.850	13.150	12.650	13.130	13.085	9,785,600
2024-09-23	12.440	13.050	12.350	12.790	12.746	8,813,168
2024-09-20	12.500	12.620	12.300	12.390	12.347	5,010,323
2024-09-19	12.100	12.490	12.040	12.410	12.367	6,681,062
2024-09-18	12.310	12.470	11.980	12.060	12.018	5,781,000
2024-09-13	12.600	12.670	12.380	12.380	12.337	3,357,300
2024-09-12	12.750	12.890	12.620	12.620	12.576	3,730,300
2024-09-11	12.640	12.790	12.620	12.700	12.656	3,214,978
2024-09-10	12.550	12.830	12.360	12.700	12.656	4,206,500
2024-09-09	12.690	12.740	12.440	12.500	12.457	3,696,700
2024-09-06	13.020	13.060	12.700	12.720	12.676	4,446,400
2024-09-05	12.890	13.120	12.830	13.020	12.975	4,941,900
2024-09-04	12.900	13.000	12.750	12.810	12.766	3,874,000
2024-09-03	12.720	13.010	12.720	12.960	12.915	3,840,838
2024-09-02	13.130	13.230	12.760	12.770	12.726	5,759,800
2024-08-30	12.850	13.330	12.850	13.150	13.105	6,280,600
2024-08-29	12.470	13.020	12.440	12.870	12.826	6,767,764
2024-08-28	12.480	12.630	12.350	12.510	12.467	2,919,200
2024-08-27	12.700	12.750	12.410	12.440	12.397	4,620,200
2024-08-26	12.700	12.930	12.700	12.780	12.736	2,919,168
2024-08-23	12.910	12.980	12.730	12.780	12.736	4,326,399
2024-08-22	13.050	13.170	12.840	12.880	12.836	4,997,301
2024-08-21	13.080	13.200	12.970	13.010	12.965	3,826,878
2024-08-20	13.430	13.460	13.010	13.090	13.045	5,695,100
2024-08-19	13.310	13.620	13.230	13.390	13.344	4,797,000
2024-08-16	13.640	13.680	13.310	13.370	13.324	5,310,300
2024-08-15	13.500	13.830	13.330	13.570	13.523	6,544,416
2024-08-14	13.800	13.800	13.540	13.540	13.493	4,606,300
2024-08-13	13.620	13.830	13.510	13.800	13.752	5,017,100
2024-08-12	13.830	13.900	13.520	13.620	13.573	6,024,872
2024-08-09	14.190	14.250	13.910	13.950	13.902	5,820,400
2024-08-08	14.470	14.470	13.940	14.060	14.011	10,062,962
2024-08-07	14.380	14.810	14.310	14.550	14.500	11,634,100
2024-08-06	14.010	14.430	13.910	14.280	14.231	10,293,671
2024-08-05	14.290	14.700	13.790	13.820	13.772	13,286,700
2024-08-02	14.710	15.050	14.440	14.460	14.410	11,606,833
2024-08-01	14.650	15.060	14.610	14.880	14.829	13,371,302
2024-07-31	14.120	14.750	14.050	14.700	14.649	16,051,398

← NewerPage 9 of 21 · 1,220 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.