Chengdu Information Technology of Chinese Academy of Sciences Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.480	24.630	24.260	24.350	24.254	4,058,700
2024-07-26	24.390	24.700	24.200	24.440	24.344	5,515,300
2024-07-25	24.110	24.680	24.030	24.300	24.205	3,873,550
2024-07-24	24.620	25.220	24.420	24.440	24.344	5,486,650
2024-07-23	25.200	25.630	24.880	24.880	24.782	6,890,200
2024-07-22	25.600	25.800	25.270	25.460	25.360	6,797,210
2024-07-19	24.500	25.360	24.390	25.190	25.091	7,313,950
2024-07-18	24.450	24.600	23.700	24.510	24.414	6,026,500
2024-07-17	24.770	25.450	24.530	24.750	24.653	6,215,070
2024-07-16	24.310	24.940	24.220	24.790	24.693	4,989,500
2024-07-15	24.990	24.990	24.330	24.460	24.364	4,172,600
2024-07-12	25.470	25.470	24.900	24.910	24.812	4,983,050
2024-07-11	25.400	25.630	25.130	25.460	25.360	6,484,224
2024-07-10	25.160	25.400	24.850	24.890	24.792	5,767,200
2024-07-09	24.160	25.250	23.890	25.230	25.131	8,535,900
2024-07-08	25.110	25.110	23.990	24.160	24.065	6,188,633
2024-07-05	24.970	25.450	24.880	25.220	25.121	6,230,150
2024-07-04	25.740	26.350	25.120	25.140	25.041	7,612,550
2024-07-03	26.810	27.040	25.870	26.080	25.978	12,793,381
2024-07-02	27.000	28.280	26.900	27.070	26.964	17,965,747
2024-07-01	26.400	26.800	26.120	26.580	26.476	8,617,895
2024-06-28	26.000	27.250	25.880	26.520	26.416	15,452,038
2024-06-27	25.610	28.220	25.310	26.330	26.227	19,120,124
2024-06-26	23.580	25.880	23.500	25.700	25.599	12,322,296
2024-06-25	24.170	24.340	23.300	23.590	23.497	5,453,630
2024-06-24	25.310	25.310	24.140	24.170	24.075	6,328,566
2024-06-21	25.460	25.800	24.890	25.550	25.450	4,775,375
2024-06-20	26.000	26.320	25.380	25.390	25.290	5,972,250
2024-06-19	26.520	26.840	26.180	26.190	26.087	6,098,423
2024-06-18	25.960	26.580	25.820	26.490	26.386	6,550,550
2024-06-17	25.870	26.180	25.650	25.980	25.878	5,168,900
2024-06-14	25.480	25.910	25.210	25.880	25.778	8,666,750
2024-06-13	25.510	25.650	25.340	25.380	25.280	4,360,350
2024-06-12	24.900	25.600	24.900	25.480	25.380	4,757,750
2024-06-11	24.700	25.170	24.150	25.100	25.001	4,575,250
2024-06-07	24.660	24.950	24.250	24.700	24.603	4,530,450
2024-06-06	25.780	25.900	24.460	24.530	24.434	8,560,100
2024-06-05	26.100	26.330	25.550	25.630	25.529	4,573,950
2024-06-04	25.950	26.470	25.820	26.220	26.117	5,413,750
2024-06-03	26.480	26.610	25.730	26.000	25.898	5,389,420
2024-05-31	26.000	26.560	25.980	26.400	26.296	5,322,450
2024-05-30	25.750	26.190	25.410	25.900	25.798	3,515,420
2024-05-29	25.880	26.320	25.730	25.930	25.828	3,570,700
2024-05-28	26.540	26.690	25.870	25.940	25.838	4,469,450
2024-05-27	26.220	26.630	25.660	26.630	26.476	5,647,210
2024-05-24	27.100	27.220	26.030	26.110	25.959	6,802,750
2024-05-23	27.850	27.880	26.900	26.980	26.824	5,854,700
2024-05-22	27.810	28.000	27.460	27.800	27.639	4,089,966
2024-05-21	28.250	28.400	27.800	27.840	27.679	5,396,550
2024-05-20	27.780	28.430	27.410	28.260	28.096	7,959,350
2024-05-17	27.290	27.800	26.990	27.790	27.629	6,922,182
2024-05-16	27.500	27.880	27.320	27.420	27.261	6,253,032
2024-05-15	27.650	27.880	27.210	27.280	27.122	5,355,000
2024-05-14	27.390	27.770	27.260	27.700	27.539	6,026,870
2024-05-13	27.860	27.860	26.900	27.080	26.923	7,100,188
2024-05-10	28.710	28.970	27.820	27.940	27.778	6,901,520
2024-05-09	28.480	28.870	28.000	28.680	28.514	5,744,471
2024-05-08	29.000	29.300	28.320	28.470	28.305	8,929,190
2024-05-07	29.610	30.170	29.150	29.420	29.249	9,163,128
2024-05-06	30.200	30.370	29.680	29.770	29.597	8,329,681

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0600 CNY
2025-05-28	0.0500 CNY
2024-05-28	0.0500 CNY
2023-05-26	0.0750 CNY
2022-06-13	0.0500 CNY
2021-06-10	0.0500 CNY
2020-06-18	0.0500 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.