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
2022-05-11	15.390	15.810	15.200	15.200	10.036	5,688,607
2022-05-10	14.800	15.370	14.580	15.250	10.069	4,099,500
2022-05-09	14.630	15.090	14.610	14.960	9.877	4,251,480
2022-05-06	14.200	15.100	14.200	14.690	9.699	5,420,760
2022-05-05	14.260	14.880	14.220	14.680	9.692	4,428,420
2022-04-29	13.840	14.480	13.680	14.380	9.494	5,640,690
2022-04-28	14.280	14.280	13.420	13.610	8.986	5,239,144
2022-04-27	13.760	14.330	13.400	14.280	9.428	5,150,824
2022-04-26	14.640	14.750	13.690	13.800	9.111	5,821,080
2022-04-25	15.920	15.920	14.250	14.290	9.435	8,343,694
2022-04-22	16.700	16.880	16.170	16.260	10.736	8,781,066
2022-04-21	16.300	17.800	16.010	17.230	11.376	15,058,896
2022-04-20	17.890	18.800	16.850	16.880	11.145	14,941,900
2022-04-19	16.460	16.750	16.320	16.730	11.046	4,643,250
2022-04-18	16.140	16.610	15.720	16.550	10.927	5,053,050
2022-04-15	16.200	16.280	15.850	16.140	10.656	4,324,746
2022-04-14	16.190	16.440	16.160	16.390	10.822	3,874,200
2022-04-13	16.940	16.960	16.050	16.080	10.617	4,932,750
2022-04-12	16.150	16.600	15.910	16.530	10.914	4,125,420
2022-04-11	16.590	16.590	15.910	16.160	10.670	4,639,950
2022-04-08	16.930	17.000	16.340	16.450	10.861	5,578,470
2022-04-07	17.790	17.800	16.950	17.010	11.231	5,813,550
2022-04-06	17.440	17.950	17.400	17.740	11.713	5,192,580
2022-04-01	17.750	17.880	17.470	17.530	11.574	4,386,205
2022-03-31	17.650	18.140	17.440	17.850	11.785	7,460,485
2022-03-30	17.470	17.720	17.380	17.620	11.634	3,759,180
2022-03-29	17.970	18.040	17.350	17.400	11.488	5,335,495
2022-03-28	18.080	18.240	17.610	17.970	11.865	4,275,355
2022-03-25	18.370	18.460	17.920	17.990	11.878	4,170,150
2022-03-24	18.460	18.480	18.020	18.210	12.023	5,412,900
2022-03-23	18.790	18.800	18.500	18.650	12.314	5,978,710
2022-03-22	18.910	19.080	18.580	18.840	12.439	5,579,640
2022-03-21	18.860	18.990	18.570	18.920	12.492	6,476,010
2022-03-18	18.600	19.100	18.480	18.920	12.492	7,935,330
2022-03-17	18.540	18.940	18.320	18.690	12.340	8,309,820
2022-03-16	17.870	18.370	17.400	18.320	12.096	7,617,562
2022-03-15	18.460	18.820	17.550	17.550	11.587	9,055,200
2022-03-14	18.500	19.200	18.350	18.420	12.162	9,811,530
2022-03-11	18.070	18.660	17.740	18.550	12.248	7,604,406
2022-03-10	18.780	19.100	18.340	18.400	12.149	8,273,220
2022-03-09	19.100	19.350	17.550	18.430	12.168	11,569,650
2022-03-08	19.580	19.780	19.020	19.070	12.591	6,753,600
2022-03-07	19.890	20.080	19.450	19.580	12.928	6,034,705
2022-03-04	20.300	20.400	19.700	19.800	13.073	7,946,667
2022-03-03	20.710	20.850	20.000	20.440	13.496	10,963,530
2022-03-02	20.160	20.970	20.160	20.680	13.654	12,656,250
2022-03-01	19.710	20.910	19.640	20.650	13.634	13,014,805
2022-02-28	19.940	20.200	19.300	19.860	13.113	7,868,250
2022-02-25	20.000	20.180	19.580	19.720	13.020	8,788,170
2022-02-24	20.690	21.160	19.420	19.700	13.007	18,009,163
2022-02-23	20.510	21.330	20.310	21.000	13.865	16,808,790
2022-02-22	20.500	21.650	20.390	20.930	13.819	17,807,292
2022-02-21	20.130	21.080	19.710	21.080	13.918	18,832,123
2022-02-18	19.050	19.780	19.000	19.710	13.013	12,552,120
2022-02-17	19.560	19.840	19.050	19.060	12.584	11,778,000
2022-02-16	20.120	20.490	19.530	19.750	13.040	12,970,561
2022-02-15	20.170	20.450	19.660	19.830	13.093	10,427,040
2022-02-14	19.990	20.520	19.190	20.380	13.456	11,077,350
2022-02-11	20.800	21.200	19.830	20.190	13.330	15,682,662
2022-02-10	21.630	21.670	20.160	20.980	13.852	15,339,325

← NewerPage 19 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.