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
2024-01-25	27.270	32.000	26.830	30.520	30.343	34,049,340
2024-01-24	26.580	27.580	25.800	27.450	27.291	16,275,871
2024-01-23	24.620	27.300	24.620	26.590	26.436	12,230,130
2024-01-22	26.300	26.750	24.610	24.810	24.666	7,689,400
2024-01-19	26.620	27.190	26.360	26.410	26.257	6,603,728
2024-01-18	25.820	26.890	25.580	26.870	26.714	10,001,225
2024-01-17	26.340	26.820	26.000	26.000	25.849	5,459,250
2024-01-16	26.840	26.880	25.940	26.460	26.307	6,357,250
2024-01-15	26.680	27.130	26.500	26.840	26.684	3,661,500
2024-01-12	27.620	27.650	26.900	26.910	26.754	5,469,212
2024-01-11	26.140	27.900	26.140	27.630	27.470	10,423,210
2024-01-10	27.070	27.250	26.120	26.130	25.978	6,742,410
2024-01-09	27.500	27.880	26.910	27.230	27.072	5,786,543
2024-01-08	27.660	27.880	27.220	27.220	27.062	4,950,570
2024-01-05	28.550	28.780	27.690	27.880	27.718	5,924,650
2024-01-04	29.090	29.140	28.300	28.530	28.365	5,586,550
2024-01-03	29.150	29.700	28.560	29.100	28.931	6,174,350
2024-01-02	29.980	30.190	29.340	29.380	29.210	6,287,300
2023-12-29	29.620	30.110	29.310	29.980	29.806	7,931,132
2023-12-28	28.820	29.840	28.500	29.530	29.359	8,897,192
2023-12-27	28.480	29.050	28.470	28.920	28.752	6,474,884
2023-12-26	29.320	29.560	28.440	28.510	28.345	7,523,720
2023-12-25	29.740	30.190	29.110	29.550	29.379	6,008,980
2023-12-22	31.380	31.650	29.680	29.750	29.577	13,620,391
2023-12-21	30.670	31.880	30.340	31.660	31.476	11,394,691
2023-12-20	33.050	33.070	31.230	31.290	31.109	11,805,740
2023-12-19	32.890	33.220	32.320	33.080	32.888	8,521,980
2023-12-18	33.200	33.730	32.600	32.730	32.540	9,182,100
2023-12-15	33.940	34.230	32.910	33.370	33.176	11,400,080
2023-12-14	34.280	34.770	33.750	33.800	33.604	12,830,867
2023-12-13	34.500	35.450	34.180	34.270	34.071	20,652,820
2023-12-12	35.120	36.840	34.780	34.800	34.598	32,294,081
2023-12-11	34.000	35.080	33.860	34.880	34.678	18,768,795
2023-12-08	33.700	35.250	33.200	34.830	34.628	33,193,842
2023-12-07	31.800	33.990	31.770	33.600	33.405	22,187,483
2023-12-06	31.280	32.550	31.020	31.950	31.765	13,130,800
2023-12-05	32.920	33.380	31.770	31.780	31.596	14,666,288
2023-12-04	33.880	34.880	33.460	33.510	33.316	23,643,620
2023-12-01	30.840	33.990	30.810	33.280	33.087	23,935,030
2023-11-30	30.970	31.090	30.480	30.850	30.671	6,934,648
2023-11-29	31.100	31.180	30.660	30.780	30.601	5,353,800
2023-11-28	31.310	31.400	30.610	31.100	30.920	7,437,808
2023-11-27	31.410	32.000	31.000	31.230	31.049	8,472,760
2023-11-24	32.870	32.900	31.450	31.590	31.407	9,910,318
2023-11-23	32.810	32.930	31.920	32.860	32.669	10,327,150
2023-11-22	33.760	34.110	32.800	32.810	32.620	12,635,750
2023-11-21	34.790	35.110	33.880	34.040	33.843	17,223,710
2023-11-20	33.620	35.430	33.620	35.010	34.807	26,963,219
2023-11-17	33.670	33.870	32.840	33.600	33.405	14,150,392
2023-11-16	33.800	34.510	33.440	33.500	33.306	13,097,148
2023-11-15	35.160	35.250	33.900	34.060	33.862	17,670,850
2023-11-14	34.050	35.250	33.880	34.770	34.568	24,462,984
2023-11-13	33.610	35.880	33.030	34.250	34.051	25,770,388
2023-11-10	34.500	34.560	33.170	33.370	33.176	30,215,778
2023-11-09	33.100	37.260	32.770	35.500	35.294	47,691,099
2023-11-08	31.500	32.800	31.400	32.670	32.481	28,124,190
2023-11-07	31.500	32.980	30.500	32.250	32.063	32,817,123
2023-11-06	29.500	30.530	29.310	30.420	30.244	18,225,568
2023-11-03	29.000	29.880	28.930	29.250	29.080	14,251,563
2023-11-02	28.940	29.580	28.560	28.560	28.394	11,195,435

← NewerPage 12 of 21 · 1,212 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.