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
2026-04-23	29.030	29.350	28.430	28.690	28.620	5,550,055
2026-04-22	28.740	29.160	28.550	29.150	29.079	4,920,886
2026-04-21	29.020	29.150	28.560	28.780	28.710	4,464,328
2026-04-20	28.860	29.250	28.800	29.150	29.079	4,540,798
2026-04-17	29.000	29.080	28.650	28.930	28.859	4,127,157
2026-04-16	28.680	29.190	28.600	29.080	29.009	5,014,150
2026-04-15	29.110	29.200	28.500	28.650	28.580	4,192,010
2026-04-14	28.980	29.460	28.640	28.990	28.919	4,575,900
2026-04-13	28.500	28.830	28.310	28.690	28.620	3,251,145
2026-04-10	28.750	29.030	28.580	28.680	28.610	4,231,034
2026-04-09	28.780	28.940	28.350	28.440	28.370	4,874,348
2026-04-08	28.610	29.200	28.410	29.180	29.109	6,642,274
2026-04-07	27.620	28.000	27.460	27.750	27.682	2,488,100
2026-04-03	28.280	28.750	27.600	27.600	27.533	3,122,650
2026-04-02	28.670	28.720	28.070	28.190	28.121	3,240,797
2026-04-01	28.950	28.990	28.590	28.790	28.720	3,771,935
2026-03-31	28.170	28.940	28.160	28.310	28.241	5,062,765
2026-03-30	27.800	28.160	27.460	28.160	28.091	4,299,927
2026-03-27	27.700	28.460	27.580	28.140	28.071	4,005,082
2026-03-26	28.660	28.950	27.900	28.050	27.981	4,348,046
2026-03-25	28.600	29.000	28.520	28.700	28.630	4,996,234
2026-03-24	28.510	28.710	27.780	28.490	28.420	5,002,493
2026-03-23	29.000	29.020	27.500	27.900	27.832	7,835,940
2026-03-20	31.480	31.580	29.580	29.580	29.508	9,030,462
2026-03-19	31.190	31.400	30.920	31.390	31.313	4,672,442
2026-03-18	30.900	31.590	30.900	31.560	31.483	4,244,550
2026-03-17	31.590	31.700	30.810	30.860	30.785	4,961,300
2026-03-16	31.220	31.670	30.880	31.630	31.553	7,059,050
2026-03-13	30.900	31.790	30.800	31.280	31.204	7,995,679
2026-03-12	31.330	31.650	31.050	31.230	31.154	4,340,162
2026-03-11	31.840	32.080	31.450	31.460	31.383	6,071,992
2026-03-10	31.880	32.470	31.480	31.750	31.672	6,346,685
2026-03-09	30.900	31.870	30.600	31.650	31.573	7,792,325
2026-03-06	30.520	31.730	30.520	31.490	31.413	7,140,062
2026-03-05	30.380	31.580	30.180	30.880	30.805	9,047,406
2026-03-04	29.950	30.620	29.710	29.790	29.717	6,464,969
2026-03-03	32.120	32.310	30.100	30.160	30.086	11,138,272
2026-03-02	33.200	33.440	32.010	32.200	32.121	10,699,270
2026-02-27	33.150	33.770	33.000	33.720	33.638	7,424,894
2026-02-26	33.170	33.600	32.980	33.290	33.209	6,632,210
2026-02-25	33.450	33.600	33.090	33.160	33.079	6,914,429
2026-02-24	34.400	34.420	32.800	33.400	33.318	6,611,559
2026-02-13	34.300	34.690	34.010	34.010	33.927	6,975,435
2026-02-12	33.810	34.550	33.600	34.520	34.436	9,405,774
2026-02-11	34.080	34.330	33.710	33.830	33.747	6,314,544
2026-02-10	33.450	35.120	33.450	34.290	34.206	12,775,839
2026-02-09	32.800	33.650	32.700	33.410	33.328	8,267,255
2026-02-06	32.240	32.810	31.730	32.250	32.171	5,708,235
2026-02-05	32.820	32.910	32.400	32.520	32.441	4,698,594
2026-02-04	33.550	33.550	32.600	33.010	32.929	6,332,024
2026-02-03	32.950	33.380	32.570	33.370	33.288	6,410,369
2026-02-02	33.430	33.870	32.410	32.430	32.351	8,355,413
2026-01-30	33.030	33.660	32.130	33.660	33.578	12,312,651
2026-01-29	32.870	34.090	32.440	33.360	33.278	15,056,455
2026-01-28	32.840	33.180	32.330	32.400	32.321	6,877,196
2026-01-27	32.520	33.030	32.000	32.800	32.720	7,820,512
2026-01-26	33.960	34.040	32.410	32.840	32.760	12,366,014
2026-01-23	33.800	34.100	33.350	33.960	33.877	10,182,082
2026-01-22	33.320	33.870	33.300	33.520	33.438	7,483,131
2026-01-21	33.180	33.900	33.020	33.210	33.129	8,555,672

← NewerPage 3 of 21 · 1,218 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.