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
2022-11-04	17.750	17.960	17.480	17.840	11.811	8,007,354
2022-11-03	17.780	18.110	17.350	17.780	11.771	8,486,655
2022-11-02	18.040	18.160	17.800	18.000	11.917	10,696,380
2022-11-01	18.230	18.550	17.900	18.360	12.155	13,729,777
2022-10-31	17.840	18.770	17.840	18.400	12.182	17,242,068
2022-10-28	18.100	18.590	17.500	17.600	11.652	14,621,581
2022-10-27	17.880	19.310	17.630	18.100	11.983	19,970,737
2022-10-26	16.740	17.900	16.600	17.720	11.731	11,764,506
2022-10-25	16.880	17.300	16.460	16.530	10.944	6,659,052
2022-10-24	17.310	17.590	16.980	17.050	11.288	7,100,236
2022-10-21	17.090	17.330	16.870	17.120	11.334	6,364,486
2022-10-20	17.280	17.770	17.090	17.190	11.381	7,347,988
2022-10-19	17.450	17.680	17.010	17.210	11.394	9,082,255
2022-10-18	17.300	17.660	16.930	17.370	11.500	13,573,063
2022-10-17	16.770	18.020	16.750	17.420	11.533	20,228,437
2022-10-14	16.100	17.490	15.940	17.200	11.387	15,319,564
2022-10-13	15.580	16.630	15.580	16.220	10.738	8,424,826
2022-10-12	14.600	15.600	14.550	15.580	10.315	4,191,516
2022-10-11	14.430	14.710	14.330	14.680	9.719	2,075,724
2022-10-10	14.740	14.940	14.360	14.430	9.553	1,971,607
2022-09-30	15.000	15.190	14.680	14.690	9.725	2,539,884
2022-09-29	15.160	15.410	15.020	15.050	9.964	2,005,689
2022-09-28	15.720	15.770	15.000	15.100	9.997	3,240,660
2022-09-27	15.550	15.790	15.380	15.750	10.427	2,273,514
2022-09-26	15.460	15.720	15.120	15.610	10.335	3,031,842
2022-09-23	16.010	16.050	15.460	15.520	10.275	2,655,600
2022-09-22	15.730	16.230	15.670	16.000	10.593	2,380,975
2022-09-21	15.770	15.930	15.300	15.860	10.500	2,431,747
2022-09-20	15.380	15.870	15.340	15.780	10.447	2,679,450
2022-09-19	15.600	15.610	15.080	15.280	10.116	2,562,610
2022-09-16	15.650	15.880	15.580	15.620	10.341	2,844,088
2022-09-15	16.260	16.490	15.460	15.650	10.361	3,928,486
2022-09-14	16.090	16.250	15.900	16.200	10.725	2,065,113
2022-09-13	16.550	16.690	16.180	16.260	10.765	3,202,447
2022-09-09	16.400	16.640	16.350	16.500	10.924	2,400,552
2022-09-08	17.000	17.100	16.430	16.530	10.944	5,047,014
2022-09-07	16.920	17.140	16.730	17.060	11.295	4,650,153
2022-09-06	16.950	17.050	16.720	16.910	11.195	2,224,350
2022-09-05	17.460	17.800	16.850	16.970	11.235	2,989,200
2022-09-02	16.450	17.570	16.450	17.420	11.533	5,323,566
2022-09-01	17.080	17.600	16.420	16.630	11.010	6,277,779
2022-08-31	17.700	18.350	17.400	17.440	11.546	6,370,260
2022-08-30	17.440	17.700	17.310	17.680	11.705	2,187,450
2022-08-29	17.220	17.460	17.030	17.390	11.513	1,735,122
2022-08-26	17.450	17.750	17.360	17.510	11.592	2,920,560
2022-08-25	17.600	17.690	17.020	17.410	11.526	3,820,524
2022-08-24	18.380	18.450	17.580	17.580	11.639	5,751,072
2022-08-23	18.470	18.590	18.210	18.460	12.221	3,522,780
2022-08-22	18.500	18.680	18.220	18.480	12.235	4,691,250
2022-08-19	18.800	19.140	18.460	18.460	12.221	9,200,754
2022-08-18	18.600	18.930	18.450	18.900	12.513	5,879,184
2022-08-17	18.800	18.890	18.350	18.690	12.374	5,927,782
2022-08-16	18.860	19.070	18.500	18.670	12.360	4,309,875
2022-08-15	19.020	19.020	18.580	18.760	12.420	6,225,309
2022-08-12	19.250	19.590	18.960	19.010	12.586	7,038,714
2022-08-11	19.310	19.470	19.180	19.310	12.784	6,281,424
2022-08-10	19.270	19.380	19.020	19.280	12.764	6,423,186
2022-08-09	19.240	19.550	19.010	19.390	12.837	11,433,420
2022-08-08	18.800	19.800	18.410	19.550	12.943	15,637,569
2022-08-05	18.200	18.740	18.050	18.700	12.380	10,426,449

← NewerPage 17 of 21 · 1,219 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.