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
2022-02-09	20.460	22.280	20.320	21.660	14.301	17,873,340
2022-02-08	20.170	20.840	19.610	20.610	13.608	13,903,335
2022-02-07	21.000	21.440	19.580	20.030	13.225	18,016,650
2022-01-28	21.420	22.850	20.900	20.930	13.819	26,825,895
2022-01-27	25.960	26.200	21.450	21.640	14.288	31,638,450
2022-01-26	24.790	27.130	22.990	26.500	17.497	43,865,347
2022-01-25	26.210	26.590	23.800	24.400	16.110	29,424,379
2022-01-24	25.000	26.960	24.880	26.000	17.166	33,749,107
2022-01-21	23.100	28.040	22.880	26.830	17.714	52,866,817
2022-01-20	24.140	24.140	22.370	23.370	15.430	21,049,440
2022-01-19	22.800	24.180	22.800	24.050	15.879	24,803,520
2022-01-18	23.350	24.400	23.000	23.510	15.522	29,963,079
2022-01-17	22.400	23.810	21.800	23.340	15.410	26,089,461
2022-01-14	21.150	22.200	20.900	21.950	14.492	13,328,335
2022-01-13	21.140	21.520	21.040	21.170	13.977	8,323,860
2022-01-12	20.820	21.350	20.570	21.140	13.958	9,023,250
2022-01-11	21.180	21.420	20.370	20.580	13.588	9,476,434
2022-01-10	21.630	21.630	20.240	20.900	13.799	12,529,054
2022-01-07	22.210	22.690	21.210	21.250	14.030	15,931,110
2022-01-06	22.010	22.760	21.810	22.510	14.862	13,706,214
2022-01-05	22.200	22.660	21.610	22.300	14.724	15,170,404
2022-01-04	22.800	23.230	22.120	22.490	14.849	17,592,712
2021-12-31	22.300	22.800	21.890	22.520	14.869	20,181,933
2021-12-30	20.990	23.000	20.900	22.400	14.790	25,514,193
2021-12-29	20.670	21.690	20.470	21.390	14.123	17,887,516
2021-12-28	20.500	21.080	20.300	20.590	13.595	10,343,460
2021-12-27	19.960	20.740	19.900	20.680	13.654	9,282,450
2021-12-24	20.530	20.830	20.030	20.210	13.344	12,642,690
2021-12-23	20.650	20.820	20.490	20.510	13.542	16,560,283
2021-12-22	21.030	21.880	20.870	21.490	14.189	16,798,672
2021-12-21	21.960	22.350	20.810	21.070	13.911	22,757,323
2021-12-20	22.270	23.800	22.010	22.350	14.757	25,465,549
2021-12-17	21.880	24.000	21.580	22.950	15.153	31,544,319
2021-12-16	22.650	23.110	21.740	22.130	14.611	29,018,484
2021-12-15	22.270	24.380	21.810	23.200	15.318	35,906,536
2021-12-14	21.020	22.790	20.910	22.670	14.968	33,971,994
2021-12-13	21.440	21.980	21.200	21.440	14.156	18,949,410
2021-12-10	21.820	22.070	21.120	21.290	14.057	25,058,514
2021-12-09	22.000	22.850	21.160	22.440	14.816	34,514,793
2021-12-08	21.020	21.810	21.020	21.690	14.321	22,090,980
2021-12-07	22.010	22.290	20.900	21.180	13.984	34,033,074
2021-12-06	22.000	23.680	21.420	23.120	15.265	47,093,472
2021-12-03	24.520	25.290	22.200	22.360	14.763	54,991,777
2021-12-02	27.740	28.960	24.400	26.000	17.166	69,206,664
2021-12-01	22.820	27.370	22.820	27.370	18.071	66,901,252
2021-11-30	22.800	24.770	20.820	22.810	15.060	57,569,305
2021-11-29	17.450	21.130	17.450	21.130	13.951	36,508,726
2021-11-26	17.750	17.820	17.290	17.610	11.627	3,636,360
2021-11-25	17.790	17.900	17.560	17.780	11.739	3,076,831
2021-11-24	17.800	17.920	17.440	17.650	11.653	3,484,920
2021-11-23	17.600	18.240	17.540	17.810	11.759	4,251,030
2021-11-22	17.760	17.820	17.410	17.600	11.620	2,171,193
2021-11-19	17.360	17.750	17.250	17.550	11.587	3,205,132
2021-11-18	17.760	17.900	17.350	17.370	11.469	3,050,725
2021-11-17	17.510	17.850	17.510	17.710	11.693	2,276,755
2021-11-16	17.900	17.980	17.510	17.560	11.594	2,906,370
2021-11-15	17.690	17.930	17.510	17.930	11.838	3,901,650
2021-11-12	17.270	17.730	17.180	17.670	11.667	3,395,586
2021-11-11	17.000	17.410	17.000	17.290	11.416	2,654,670
2021-11-10	16.880	17.250	16.810	17.170	11.337	2,841,295

← NewerPage 20 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.