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
2026-07-22	22.000	22.090	21.540	21.700	21.700	6,358,320
2026-07-21	21.400	22.200	21.160	22.200	22.200	8,384,584
2026-07-20	21.080	21.610	20.830	21.290	21.290	6,870,844
2026-07-17	21.770	22.230	20.820	20.840	20.840	6,926,696
2026-07-16	21.460	22.180	21.250	21.890	21.890	5,592,871
2026-07-15	21.130	21.820	21.010	21.460	21.460	4,684,092
2026-07-14	21.530	21.780	20.720	21.150	21.150	5,311,667
2026-07-13	22.390	22.770	21.440	21.530	21.530	5,919,601
2026-07-10	21.890	22.980	21.490	22.480	22.480	8,306,257
2026-07-09	21.660	21.960	21.240	21.880	21.880	4,805,695
2026-07-08	21.580	21.930	21.160	21.860	21.860	5,128,494
2026-07-07	22.190	22.240	21.430	21.580	21.580	3,633,750
2026-07-06	22.870	22.870	22.030	22.190	22.190	4,729,900
2026-07-03	22.620	22.930	22.460	22.750	22.750	4,959,253
2026-07-02	22.700	23.250	22.450	22.610	22.610	6,062,528
2026-07-01	22.350	23.030	22.260	22.720	22.720	5,990,870
2026-06-30	21.600	22.880	21.330	22.400	22.400	7,242,240
2026-06-29	22.040	22.040	21.340	21.650	21.650	5,095,175
2026-06-26	22.840	22.850	21.650	21.720	21.720	7,088,653
2026-06-25	23.400	23.960	22.710	22.900	22.900	6,158,155
2026-06-24	23.990	24.450	23.390	23.500	23.500	6,882,670
2026-06-23	23.730	24.770	23.580	24.120	24.120	8,885,831
2026-06-22	23.760	23.790	22.680	23.730	23.730	7,382,086
2026-06-18	23.530	24.150	23.250	23.770	23.770	6,776,786
2026-06-17	23.200	23.540	22.970	23.540	23.540	5,113,390
2026-06-16	23.270	23.460	22.900	23.370	23.370	4,505,658
2026-06-15	23.080	23.380	23.000	23.300	23.300	4,552,144
2026-06-12	22.700	23.050	22.520	22.830	22.830	5,267,301
2026-06-11	23.390	23.390	22.150	22.350	22.350	6,365,654
2026-06-10	23.310	23.850	23.060	23.440	23.440	6,011,731
2026-06-09	23.240	23.550	22.920	23.440	23.440	5,160,487
2026-06-08	22.980	23.650	22.740	23.090	23.090	6,264,840
2026-06-05	23.460	24.170	23.010	23.760	23.760	6,569,561
2026-06-04	24.000	24.190	23.240	23.340	23.340	5,118,886
2026-06-03	24.460	24.500	23.920	24.100	24.100	4,421,056
2026-06-02	25.000	25.110	24.320	24.530	24.470	4,063,500
2026-06-01	24.320	25.310	24.320	24.930	24.869	5,494,442
2026-05-29	25.500	25.580	24.310	24.400	24.340	5,739,057
2026-05-28	25.550	25.780	24.650	25.300	25.238	6,897,266
2026-05-27	26.000	26.180	25.330	25.550	25.488	5,357,818
2026-05-26	26.330	26.420	25.500	26.010	25.946	6,793,725
2026-05-25	26.930	27.230	26.160	26.520	26.455	7,304,248
2026-05-22	27.780	27.960	26.510	26.880	26.814	9,453,682
2026-05-21	28.950	29.290	27.680	27.780	27.712	8,249,443
2026-05-20	29.330	29.550	28.740	28.760	28.690	6,354,344
2026-05-19	28.730	29.750	28.590	29.460	29.388	7,714,321
2026-05-18	28.380	28.840	28.300	28.710	28.640	4,568,536
2026-05-15	28.530	29.050	28.270	28.560	28.490	5,649,022
2026-05-14	29.840	29.970	28.550	28.570	28.500	7,660,952
2026-05-13	29.600	29.830	29.200	29.620	29.548	7,342,024
2026-05-12	29.550	30.190	29.160	29.860	29.787	11,989,029
2026-05-11	29.810	29.890	29.360	29.630	29.558	7,122,636
2026-05-08	29.350	29.920	29.300	29.600	29.528	7,083,116
2026-05-07	29.200	29.490	29.010	29.450	29.378	6,946,440
2026-05-06	28.700	29.330	28.650	29.120	29.049	7,731,720
2026-04-30	28.230	28.630	28.180	28.520	28.450	3,980,420
2026-04-29	27.810	28.470	27.810	28.300	28.231	3,758,357
2026-04-28	28.690	28.790	27.880	28.000	27.932	5,185,657
2026-04-27	28.100	28.930	27.680	28.820	28.750	6,695,782
2026-04-24	28.410	28.680	27.720	28.130	28.061	7,002,525

← NewerPage 2 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.