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
2023-05-05	58.000	61.570	55.970	58.350	38.630	43,745,896
2023-05-04	55.000	64.880	53.210	61.670	40.828	59,242,042
2023-04-28	45.800	54.180	44.530	54.180	35.870	64,304,079
2023-04-27	49.060	50.830	43.040	45.150	29.891	60,875,127
2023-04-26	51.010	55.990	48.180	52.310	34.632	66,156,631
2023-04-25	41.430	50.420	40.880	50.420	33.380	66,067,161
2023-04-24	39.960	43.740	38.500	42.020	27.819	62,727,619
2023-04-21	37.900	42.000	37.820	40.300	26.681	80,602,213
2023-04-20	34.380	39.080	32.740	38.400	25.423	85,338,631
2023-04-19	29.030	35.120	28.590	35.120	23.251	76,781,709
2023-04-18	25.930	29.790	25.930	29.270	19.378	53,773,221
2023-04-17	27.500	27.880	25.600	25.920	17.160	26,875,240
2023-04-14	26.590	27.660	26.010	27.040	17.902	37,687,530
2023-04-13	24.550	28.320	24.520	26.800	17.743	55,781,671
2023-04-12	23.890	24.600	23.610	24.530	16.240	18,858,000
2023-04-11	23.690	24.290	23.510	23.880	15.810	11,159,781
2023-04-10	24.660	24.680	23.610	23.670	15.671	17,214,430
2023-04-07	24.510	24.960	23.650	24.750	16.386	18,467,626
2023-04-06	24.610	24.810	24.040	24.270	16.068	20,437,290
2023-04-04	25.810	25.810	24.950	25.110	16.624	28,393,560
2023-04-03	24.580	25.680	24.380	25.660	16.988	32,409,990
2023-03-31	23.900	24.710	23.720	24.570	16.267	29,692,378
2023-03-30	24.090	24.090	23.100	23.220	15.373	18,896,520
2023-03-29	24.280	24.650	23.500	24.190	16.015	25,490,191
2023-03-28	24.300	25.550	24.060	24.720	16.366	33,962,170
2023-03-27	24.260	24.570	23.680	24.250	16.055	26,291,113
2023-03-24	25.070	25.370	23.900	24.420	16.167	28,082,430
2023-03-23	24.100	24.650	23.540	24.410	16.161	26,524,854
2023-03-22	23.070	24.280	22.940	24.240	16.048	28,796,385
2023-03-21	22.950	23.680	22.480	23.270	15.406	18,525,213
2023-03-20	22.530	23.930	22.430	22.940	15.187	20,243,901
2023-03-17	22.110	22.990	22.090	22.690	15.022	19,167,664
2023-03-16	22.510	22.780	21.700	21.800	14.433	17,251,597
2023-03-15	23.250	23.420	22.590	22.800	15.095	13,109,430
2023-03-14	23.400	23.590	22.830	23.160	15.333	18,595,597
2023-03-13	22.170	23.700	22.110	23.680	15.677	24,143,433
2023-03-10	22.200	22.870	22.060	22.380	14.817	16,070,004
2023-03-09	23.000	23.180	22.280	22.690	15.022	22,794,921
2023-03-08	23.300	23.810	22.880	23.410	15.499	25,788,342
2023-03-07	23.340	24.100	22.700	22.710	15.035	30,352,182
2023-03-06	23.210	24.670	23.080	23.320	15.439	33,695,467
2023-03-03	22.570	24.000	22.010	23.610	15.631	39,495,675
2023-03-02	23.120	23.530	22.760	22.860	15.134	29,944,236
2023-03-01	23.300	24.200	22.800	23.620	15.638	49,324,143
2023-02-28	21.520	23.880	21.290	23.540	15.585	42,817,137
2023-02-27	21.390	22.150	20.980	21.000	13.903	22,134,582
2023-02-24	20.950	21.270	20.760	20.950	13.870	10,383,900
2023-02-23	21.550	21.700	20.680	20.920	13.850	18,016,902
2023-02-22	20.700	22.330	20.320	21.650	14.333	26,499,781
2023-02-21	20.920	21.300	20.560	20.830	13.790	9,837,750
2023-02-20	20.700	21.040	20.430	20.910	13.843	9,926,700
2023-02-17	21.020	21.390	20.440	20.500	13.572	14,928,450
2023-02-16	21.570	22.180	21.000	21.250	14.069	25,137,409
2023-02-15	20.980	21.860	20.750	21.700	14.366	20,678,820
2023-02-14	21.500	21.710	20.960	20.990	13.896	19,396,158
2023-02-13	21.010	22.400	21.010	21.810	14.439	23,741,569
2023-02-10	21.560	22.000	20.860	21.140	13.996	19,907,530
2023-02-09	20.610	21.290	20.600	20.980	13.890	17,493,600
2023-02-08	21.520	21.600	20.760	20.960	13.876	23,770,288
2023-02-07	21.010	22.500	20.760	21.940	14.525	32,544,814

← NewerPage 15 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.