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
2024-04-30	30.100	30.600	29.360	29.670	29.498	10,283,565
2024-04-29	29.610	30.160	29.310	30.010	29.836	12,904,451
2024-04-26	28.110	29.180	28.020	29.090	28.921	12,553,048
2024-04-25	28.000	28.880	27.500	28.110	27.947	9,918,817
2024-04-24	27.490	28.440	27.480	28.260	28.096	10,174,100
2024-04-23	27.400	27.800	27.280	27.320	27.162	7,975,493
2024-04-22	28.790	29.180	26.890	27.660	27.500	14,663,022
2024-04-19	29.540	30.690	29.450	29.630	29.458	10,901,575
2024-04-18	30.420	30.940	29.920	30.010	29.836	14,626,855
2024-04-17	29.840	30.920	28.940	30.840	30.661	17,061,295
2024-04-16	29.780	31.150	29.180	29.630	29.458	21,680,531
2024-04-15	28.500	30.370	28.180	29.990	29.816	18,931,217
2024-04-12	28.820	29.090	28.500	28.580	28.414	7,110,620
2024-04-11	28.300	29.170	28.200	28.640	28.474	9,573,950
2024-04-10	29.060	29.120	28.090	28.300	28.136	7,823,453
2024-04-09	29.110	29.360	28.480	29.270	29.100	7,023,266
2024-04-08	29.250	29.650	28.760	28.870	28.703	8,251,819
2024-04-03	31.370	31.440	29.410	29.430	29.259	14,090,190
2024-04-02	32.230	32.230	31.070	31.240	31.059	10,368,446
2024-04-01	31.810	32.400	31.680	32.400	32.212	10,431,110
2024-03-29	31.900	31.900	31.090	31.630	31.447	5,665,450
2024-03-28	30.740	32.150	30.660	31.900	31.715	14,222,743
2024-03-27	32.300	32.480	30.580	30.630	30.452	13,322,023
2024-03-26	33.480	33.950	31.990	32.290	32.103	15,300,370
2024-03-25	34.640	35.400	33.410	33.410	33.216	15,966,704
2024-03-22	36.550	36.840	34.910	35.030	34.827	20,756,411
2024-03-21	36.660	37.100	36.260	36.700	36.487	20,556,687
2024-03-20	35.800	36.850	35.630	36.630	36.418	21,507,440
2024-03-19	36.190	36.680	35.850	35.880	35.672	18,096,903
2024-03-18	35.510	36.600	35.100	36.490	36.278	22,886,941
2024-03-15	34.900	35.310	34.000	35.300	35.095	16,797,239
2024-03-14	35.500	35.840	34.450	35.050	34.847	17,755,089
2024-03-13	35.790	36.670	35.600	35.980	35.771	22,290,353
2024-03-12	35.630	36.680	35.150	35.400	35.195	18,398,950
2024-03-11	35.070	36.000	34.920	35.690	35.483	18,648,483
2024-03-08	34.800	36.250	34.500	35.780	35.572	21,704,025
2024-03-07	37.200	37.670	34.500	34.730	34.529	29,030,004
2024-03-06	36.180	37.980	36.000	37.280	37.064	24,551,414
2024-03-05	37.500	38.230	36.590	36.800	36.587	32,233,840
2024-03-04	37.690	39.290	36.640	38.280	38.058	45,472,931
2024-03-01	34.400	39.120	34.120	38.000	37.780	52,045,602
2024-02-29	33.070	34.870	33.070	34.700	34.499	29,680,154
2024-02-28	35.200	37.020	33.030	33.330	33.137	47,491,291
2024-02-27	33.020	36.390	32.350	35.660	35.453	43,974,429
2024-02-26	33.900	34.870	33.530	33.880	33.683	34,083,104
2024-02-23	34.700	35.320	33.340	34.990	34.787	43,591,934
2024-02-22	35.060	37.040	33.210	33.670	33.475	49,209,575
2024-02-21	30.570	32.770	30.520	31.220	31.039	32,001,290
2024-02-20	29.950	33.200	29.600	31.220	31.039	33,750,527
2024-02-19	28.550	31.750	27.800	30.950	30.770	27,076,519
2024-02-08	26.090	27.550	25.260	27.220	27.062	19,919,018
2024-02-07	25.750	27.580	25.510	25.530	25.382	18,756,085
2024-02-06	23.500	26.390	23.000	25.930	25.780	17,516,295
2024-02-05	27.020	27.280	23.950	24.280	24.139	20,139,370
2024-02-02	28.200	29.860	26.330	27.480	27.321	21,880,788
2024-02-01	26.790	29.850	25.140	28.490	28.325	25,393,479
2024-01-31	28.430	30.360	27.620	27.790	27.629	23,031,320
2024-01-30	30.840	31.980	30.060	30.480	30.303	26,085,473
2024-01-29	29.390	32.000	29.370	30.000	29.826	29,385,978
2024-01-26	30.250	30.930	29.290	29.480	29.309	25,414,440

← NewerPage 11 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.