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
2023-02-06	20.000	22.090	19.800	21.250	14.069	36,452,437
2023-02-03	19.300	20.390	19.250	20.080	13.294	20,441,125
2023-02-02	19.400	20.490	19.300	19.580	12.963	22,747,216
2023-02-01	18.700	19.480	18.610	19.450	12.877	15,375,256
2023-01-31	18.750	19.150	18.400	18.600	12.314	11,239,650
2023-01-30	18.350	18.830	18.130	18.540	12.274	10,200,450
2023-01-20	17.860	18.160	17.600	18.000	11.917	6,957,786
2023-01-19	17.280	17.880	17.280	17.850	11.818	7,803,576
2023-01-18	17.030	17.540	16.960	17.380	11.506	5,701,200
2023-01-17	17.240	17.280	16.930	17.030	11.275	3,431,940
2023-01-16	16.890	17.440	16.880	17.180	11.374	5,318,913
2023-01-13	16.830	16.980	16.670	16.870	11.169	3,806,250
2023-01-12	16.830	17.110	16.760	16.910	11.195	4,053,900
2023-01-11	17.200	17.360	16.820	16.830	11.142	4,854,450
2023-01-10	17.220	17.330	17.050	17.170	11.367	3,089,700
2023-01-09	17.260	17.380	17.110	17.220	11.400	3,233,820
2023-01-06	17.220	17.380	17.090	17.120	11.334	4,532,010
2023-01-05	17.410	17.430	17.200	17.340	11.480	5,007,300
2023-01-04	17.360	17.450	17.130	17.320	11.467	7,371,363
2023-01-03	16.550	17.320	16.460	17.280	11.440	8,863,650
2022-12-30	16.290	16.540	16.170	16.480	10.911	3,895,050
2022-12-29	16.290	16.550	16.120	16.190	10.719	3,898,050
2022-12-28	16.610	16.610	16.100	16.180	10.712	4,745,100
2022-12-27	16.780	16.890	16.390	16.650	11.023	4,298,970
2022-12-26	16.540	16.830	16.480	16.780	11.109	3,682,771
2022-12-23	16.190	16.670	16.190	16.600	10.990	3,603,300
2022-12-22	16.510	16.710	16.240	16.280	10.778	3,830,976
2022-12-21	16.600	16.760	16.360	16.460	10.897	3,117,909
2022-12-20	17.010	17.290	16.580	16.590	10.983	4,611,663
2022-12-19	17.260	17.390	16.840	16.970	11.235	5,084,175
2022-12-16	17.930	17.930	17.250	17.250	11.420	8,385,162
2022-12-15	17.760	18.330	17.700	18.070	11.963	6,355,755
2022-12-14	17.770	18.200	17.650	17.860	11.824	6,658,611
2022-12-13	18.440	18.480	17.750	17.770	11.765	7,194,517
2022-12-12	18.150	18.500	17.800	18.320	12.129	8,319,700
2022-12-09	18.000	18.250	17.910	18.150	12.016	7,638,669
2022-12-08	18.990	19.040	18.030	18.070	11.963	15,083,754
2022-12-07	19.750	19.860	19.180	19.380	12.830	12,620,676
2022-12-06	20.340	20.500	19.920	20.050	13.274	14,577,919
2022-12-05	19.990	20.680	19.600	20.680	13.691	24,095,404
2022-12-02	20.010	20.580	19.610	20.000	13.241	20,077,572
2022-12-01	19.750	20.180	19.450	20.090	13.301	18,190,251
2022-11-30	20.180	20.180	19.380	19.750	13.075	16,857,427
2022-11-29	20.010	20.500	19.850	20.290	13.433	23,166,333
2022-11-28	20.100	20.760	19.560	20.730	13.724	31,658,349
2022-11-25	18.460	21.580	18.180	20.000	13.241	37,819,267
2022-11-24	18.900	19.060	18.020	18.500	12.248	18,087,727
2022-11-23	18.600	19.960	17.900	19.230	12.731	23,880,364
2022-11-22	18.600	19.300	18.260	18.690	12.374	12,447,742
2022-11-21	18.790	18.990	18.190	18.800	12.446	11,634,867
2022-11-18	19.700	19.700	18.470	18.500	12.248	19,978,474
2022-11-17	18.880	19.530	18.500	19.490	12.903	21,411,240
2022-11-16	18.500	18.960	18.360	18.750	12.413	10,963,329
2022-11-15	18.260	18.840	18.220	18.460	12.221	10,768,170
2022-11-14	17.600	18.370	17.570	18.270	12.096	9,847,659
2022-11-11	18.650	18.970	17.860	17.890	11.844	11,332,651
2022-11-10	18.090	18.820	18.010	18.310	12.122	10,444,552
2022-11-09	18.140	18.350	17.760	18.110	11.990	8,914,248
2022-11-08	17.620	18.430	17.310	18.410	12.188	15,067,530
2022-11-07	17.790	18.380	17.640	17.710	11.725	7,227,984

← NewerPage 16 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.