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
2023-11-01	28.700	29.990	28.540	28.930	28.762	11,983,807
2023-10-31	29.350	29.590	28.340	28.690	28.524	10,470,700
2023-10-30	28.700	29.490	28.580	29.360	29.190	10,812,450
2023-10-27	28.820	29.270	28.190	28.960	28.792	14,675,950
2023-10-26	28.240	29.350	28.060	29.060	28.891	12,042,197
2023-10-25	28.600	29.500	28.250	28.580	28.414	10,148,300
2023-10-24	28.040	29.170	27.880	28.430	28.265	11,021,071
2023-10-23	28.600	29.100	27.550	27.840	27.679	9,420,702
2023-10-20	29.790	30.350	28.810	28.850	28.683	10,006,470
2023-10-19	29.790	31.170	29.790	30.060	29.886	10,799,352
2023-10-18	30.680	30.950	29.410	29.860	29.687	12,218,672
2023-10-17	31.320	31.490	30.520	30.900	30.721	9,129,513
2023-10-16	31.990	32.150	31.000	31.340	31.158	9,653,975
2023-10-13	32.810	33.010	31.780	31.850	31.665	12,371,450
2023-10-12	33.910	34.290	33.010	33.180	32.988	12,667,802
2023-10-11	32.620	34.780	32.570	34.000	33.803	21,552,813
2023-10-10	33.370	33.540	32.750	32.780	32.590	13,427,401
2023-10-09	33.600	33.880	32.920	33.100	32.908	11,888,995
2023-09-28	34.700	34.970	33.790	33.970	33.773	14,517,550
2023-09-27	34.100	35.500	34.040	34.360	34.161	24,253,336
2023-09-26	32.490	36.650	32.330	34.610	34.409	35,240,379
2023-09-25	33.060	33.300	32.140	32.330	32.142	16,354,450
2023-09-22	31.190	33.860	31.100	33.300	33.107	25,468,471
2023-09-21	31.030	32.130	31.010	31.230	31.049	10,807,650
2023-09-20	31.640	32.710	31.420	31.530	31.347	16,673,800
2023-09-19	31.950	31.960	31.100	31.390	31.208	8,938,910
2023-09-18	32.500	32.790	31.730	31.910	31.725	11,010,949
2023-09-15	33.020	33.800	32.730	32.800	32.610	9,218,800
2023-09-14	34.370	34.370	33.300	33.490	33.296	8,421,600
2023-09-13	35.000	35.100	33.660	34.080	33.882	13,518,338
2023-09-12	35.400	36.200	35.060	35.380	35.175	15,617,638
2023-09-11	34.500	36.210	33.730	35.560	35.354	19,440,854
2023-09-08	35.160	35.400	33.900	34.480	34.280	13,567,988
2023-09-07	36.060	36.360	35.140	35.210	35.006	14,090,500
2023-09-06	37.710	37.950	36.250	36.540	36.328	18,600,820
2023-09-05	39.210	39.300	37.750	37.810	37.591	18,508,285
2023-09-04	39.610	39.760	38.380	39.480	39.251	18,458,261
2023-09-01	39.810	40.550	38.800	39.230	39.002	22,400,231
2023-08-31	39.610	40.410	38.700	40.090	39.857	41,922,718
2023-08-30	35.310	42.320	35.200	40.890	40.653	59,033,206
2023-08-29	33.610	35.810	33.220	35.270	35.065	20,787,913
2023-08-28	35.020	35.640	33.450	33.450	33.256	16,483,164
2023-08-25	35.000	35.000	32.700	32.950	32.759	22,242,739
2023-08-24	36.760	37.060	35.700	35.890	35.682	16,531,201
2023-08-23	37.700	37.700	36.100	36.300	36.089	23,468,653
2023-08-22	36.300	38.950	35.700	38.700	38.476	30,577,810
2023-08-21	34.990	36.580	34.820	35.780	35.572	11,658,685
2023-08-18	37.030	37.300	35.260	35.500	35.294	13,245,231
2023-08-17	36.410	37.160	35.730	36.830	36.616	11,853,682
2023-08-16	36.810	37.240	35.890	36.110	35.901	12,733,100
2023-08-15	38.980	38.980	36.880	37.200	36.984	15,895,282
2023-08-14	36.800	38.380	36.720	38.380	38.157	14,410,495
2023-08-11	37.580	38.300	36.750	37.010	36.795	11,480,230
2023-08-10	37.200	38.150	36.830	37.630	37.412	11,946,285
2023-08-09	38.030	39.500	37.410	37.620	37.402	20,639,630
2023-08-08	39.250	40.710	38.420	38.470	38.247	19,831,618
2023-08-07	39.430	40.600	39.300	39.700	39.470	22,122,911
2023-08-04	38.560	39.490	38.410	39.260	39.032	18,939,585
2023-08-03	38.400	39.390	37.890	38.780	38.555	13,706,280
2023-08-02	38.290	39.270	38.070	39.180	38.953	14,937,674

← NewerPage 13 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.