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
2022-08-04	17.980	18.260	17.840	18.050	11.950	5,423,071
2022-08-03	17.460	18.370	17.460	17.970	11.897	7,557,750
2022-08-02	18.110	18.200	17.270	17.500	11.586	6,692,778
2022-08-01	18.130	18.550	17.970	18.440	12.208	5,437,182
2022-07-29	18.170	18.440	18.040	18.130	12.003	6,213,148
2022-07-28	17.790	18.290	17.790	18.190	12.043	6,436,530
2022-07-27	17.470	17.850	17.470	17.750	11.751	5,231,328
2022-07-26	17.420	17.610	17.340	17.590	11.645	3,605,250
2022-07-25	17.580	17.890	17.250	17.440	11.546	4,488,660
2022-07-22	17.870	18.080	17.420	17.530	11.606	8,169,331
2022-07-21	17.850	18.420	17.850	17.870	11.831	9,351,450
2022-07-20	19.110	19.500	17.930	18.150	12.016	17,635,476
2022-07-19	17.400	18.470	17.350	18.380	12.168	13,246,173
2022-07-18	16.600	17.570	16.600	17.420	11.533	7,686,703
2022-07-15	16.800	16.850	16.490	16.560	10.964	3,829,800
2022-07-14	16.840	16.990	16.680	16.790	11.116	3,273,540
2022-07-13	16.630	16.880	16.590	16.840	11.149	2,410,216
2022-07-12	17.010	17.090	16.520	16.640	11.016	4,599,871
2022-07-11	17.400	17.500	16.870	17.090	11.314	4,403,676
2022-07-08	17.400	17.730	17.250	17.300	11.453	6,182,028
2022-07-07	17.050	17.490	16.880	17.400	11.520	6,344,977
2022-07-06	16.800	17.480	16.730	16.990	11.248	7,114,522
2022-07-05	17.000	17.380	16.660	16.820	11.136	6,168,990
2022-07-04	16.810	17.150	16.540	17.050	11.288	5,080,380
2022-07-01	16.800	17.130	16.660	16.810	11.129	5,577,765
2022-06-30	16.820	17.090	16.620	16.650	11.023	6,050,400
2022-06-29	17.200	17.500	16.810	16.820	11.136	6,080,070
2022-06-28	17.050	17.380	16.720	17.330	11.473	6,973,507
2022-06-27	17.070	17.320	16.950	17.060	11.295	4,885,410
2022-06-24	17.480	17.770	17.010	17.180	11.374	9,290,490
2022-06-23	16.980	17.140	16.700	17.080	11.308	4,421,701
2022-06-22	17.200	17.400	16.720	16.730	11.076	5,728,660
2022-06-21	17.130	17.420	17.010	17.250	11.420	7,719,600
2022-06-20	17.040	17.220	16.880	17.110	11.328	5,917,950
2022-06-17	16.870	17.050	16.560	16.940	11.215	6,684,150
2022-06-16	16.840	17.110	16.780	16.950	11.222	6,241,260
2022-06-15	17.370	17.370	16.870	16.930	11.209	8,567,941
2022-06-14	17.410	17.460	16.640	17.310	11.460	11,218,440
2022-06-13	17.830	18.380	17.300	17.700	11.718	16,196,857
2022-06-10	17.420	18.960	17.220	18.390	12.142	23,679,004
2022-06-09	17.040	17.820	16.810	17.660	11.660	9,851,700
2022-06-08	17.290	17.580	16.810	17.060	11.264	6,091,110
2022-06-07	17.480	17.530	17.030	17.150	11.323	5,875,410
2022-06-06	17.230	17.650	17.210	17.480	11.541	7,226,466
2022-06-02	17.000	17.330	16.760	17.220	11.369	7,451,734
2022-06-01	16.710	17.190	16.500	16.990	11.218	7,889,700
2022-05-31	16.750	16.950	16.280	16.710	11.033	8,360,550
2022-05-30	16.280	17.000	16.020	16.960	11.198	11,339,466
2022-05-27	15.670	16.380	15.610	16.230	10.716	9,676,320
2022-05-26	15.470	15.630	15.050	15.600	10.300	4,710,262
2022-05-25	15.000	15.500	14.900	15.460	10.207	4,635,082
2022-05-24	15.930	15.990	14.880	14.900	9.838	6,273,751
2022-05-23	15.580	15.980	15.500	15.920	10.511	5,897,400
2022-05-20	15.680	16.120	15.610	15.750	10.399	8,401,470
2022-05-19	15.880	16.690	15.560	15.640	10.326	13,041,960
2022-05-18	15.480	15.790	15.340	15.780	10.419	8,017,650
2022-05-17	15.280	15.300	14.880	15.120	9.983	2,872,800
2022-05-16	15.350	15.580	15.100	15.270	10.082	3,216,000
2022-05-13	15.370	15.570	15.130	15.330	10.122	2,813,100
2022-05-12	15.180	15.640	15.100	15.350	10.135	3,816,336

← NewerPage 18 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.