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
2023-08-01	38.500	39.130	37.400	38.640	38.416	15,592,500
2023-07-31	38.470	39.650	37.720	38.800	38.575	15,604,425
2023-07-28	39.290	39.290	37.790	38.130	37.909	15,198,770
2023-07-27	39.720	40.170	38.850	38.920	38.694	11,916,500
2023-07-26	41.000	41.100	39.320	39.720	39.490	17,025,830
2023-07-25	41.800	42.730	40.880	41.330	41.090	19,850,940
2023-07-24	40.460	42.480	40.240	41.150	40.911	15,605,910
2023-07-21	40.500	41.670	40.320	40.780	40.543	14,982,619
2023-07-20	44.000	44.500	40.450	40.700	40.464	29,577,223
2023-07-19	44.600	45.900	44.510	44.640	44.381	13,599,762
2023-07-18	46.610	46.980	44.320	44.540	44.282	25,964,005
2023-07-17	46.020	48.680	45.380	47.450	47.175	34,674,112
2023-07-14	44.000	47.660	43.870	46.000	45.733	41,240,203
2023-07-13	43.100	44.790	41.900	44.000	43.745	27,652,239
2023-07-12	45.200	45.510	42.610	42.830	42.582	26,085,086
2023-07-11	44.190	46.290	43.800	45.690	45.425	26,699,448
2023-07-10	44.050	45.160	42.600	44.180	43.924	21,263,356
2023-07-07	45.210	45.650	43.010	43.920	43.665	25,231,818
2023-07-06	44.480	47.230	44.480	45.670	45.405	27,038,140
2023-07-05	47.010	47.950	44.290	44.300	44.043	30,521,221
2023-07-04	46.730	47.900	46.000	47.350	47.075	22,952,012
2023-07-03	49.800	50.500	45.500	46.870	46.598	30,916,870
2023-06-30	49.100	50.450	48.010	49.990	49.700	27,951,224
2023-06-29	48.920	50.330	48.550	49.100	48.815	25,474,204
2023-06-28	54.000	54.000	48.010	48.900	48.616	38,377,594
2023-06-27	54.140	57.100	53.000	55.540	55.218	31,972,457
2023-06-26	52.310	56.110	51.210	54.500	54.184	34,524,869
2023-06-21	58.110	60.700	54.460	54.490	54.174	41,084,505
2023-06-20	59.500	61.280	58.170	59.000	58.658	45,071,822
2023-06-19	60.000	63.320	56.800	61.330	60.974	66,057,862
2023-06-16	52.110	62.520	50.810	59.160	58.817	75,646,826
2023-06-15	51.300	53.900	49.530	52.100	51.798	46,472,275
2023-06-14	48.930	53.210	48.900	51.910	51.609	46,813,518
2023-06-13	49.100	51.250	47.880	49.520	49.233	35,889,677
2023-06-12	50.000	51.500	48.750	48.970	48.686	32,872,304
2023-06-09	50.550	52.700	49.000	50.510	50.217	40,926,255
2023-06-08	51.900	56.480	48.750	51.900	51.599	57,145,343
2023-06-07	49.810	56.530	49.510	53.800	53.488	70,089,373
2023-06-06	48.010	51.400	45.630	51.280	50.983	57,536,410
2023-06-05	47.510	50.540	47.500	48.870	48.587	35,497,024
2023-06-02	54.000	55.480	49.680	49.680	49.392	58,251,127
2023-06-01	51.170	57.930	50.190	54.010	53.697	64,255,732
2023-05-31	55.940	59.000	52.010	52.760	52.454	74,333,824
2023-05-30	47.500	55.060	45.800	55.060	54.741	65,830,582
2023-05-29	48.000	49.980	45.200	45.880	45.614	52,814,943
2023-05-26	43.120	49.600	42.520	45.890	45.624	66,764,119
2023-05-25	54.110	66.000	52.990	66.000	43.695	61,816,303
2023-05-24	47.480	56.000	47.400	55.000	36.413	52,517,041
2023-05-23	50.050	51.330	48.000	48.000	31.778	25,736,685
2023-05-22	49.710	52.490	47.850	50.500	33.433	35,838,030
2023-05-19	51.150	54.300	49.720	49.720	32.917	46,342,269
2023-05-18	46.290	52.160	46.180	49.940	33.063	50,692,195
2023-05-17	46.010	48.400	45.330	46.300	30.653	37,306,530
2023-05-16	54.500	54.500	47.490	47.500	31.447	48,472,351
2023-05-15	52.960	55.810	50.970	54.970	36.393	45,951,111
2023-05-12	53.000	54.850	52.300	52.970	35.069	30,723,675
2023-05-11	59.120	59.700	54.610	54.980	36.399	39,907,959
2023-05-10	61.300	64.880	55.830	60.490	40.047	47,445,670
2023-05-09	62.480	70.280	58.410	61.300	40.583	57,684,378
2023-05-08	59.000	66.500	55.600	63.900	42.305	54,348,147

← NewerPage 14 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.