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
2026-01-20	34.410	34.610	33.120	33.380	33.298	9,791,000
2026-01-19	34.310	34.830	34.150	34.260	34.176	8,954,186
2026-01-16	35.840	35.990	34.440	34.830	34.745	14,500,475
2026-01-15	36.300	36.840	35.400	35.830	35.742	16,634,356
2026-01-14	35.940	37.900	35.760	36.620	36.530	30,098,950
2026-01-13	38.000	38.490	35.870	35.960	35.872	31,212,291
2026-01-12	35.120	37.080	35.000	36.980	36.890	35,972,410
2026-01-09	34.200	34.660	33.850	34.470	34.386	20,602,414
2026-01-08	33.970	35.870	33.340	34.720	34.635	31,186,277
2026-01-07	34.900	35.110	33.410	33.490	33.408	25,762,769
2026-01-06	36.000	36.540	34.700	35.310	35.224	36,376,511
2026-01-05	32.000	36.700	32.000	36.000	35.912	47,357,008
2025-12-31	30.600	30.870	30.380	30.760	30.685	5,083,567
2025-12-30	30.130	30.860	30.110	30.600	30.525	6,085,898
2025-12-29	29.890	30.560	29.850	30.350	30.276	6,077,003
2025-12-26	30.220	30.340	29.820	29.950	29.877	5,233,225
2025-12-25	30.120	30.350	29.980	30.220	30.146	3,768,060
2025-12-24	29.510	30.320	29.500	30.120	30.046	3,633,766
2025-12-23	30.030	30.200	29.570	29.660	29.588	3,502,405
2025-12-22	29.990	30.290	29.780	30.210	30.136	3,890,751
2025-12-19	29.830	30.080	29.810	29.850	29.777	3,035,304
2025-12-18	29.400	30.660	29.390	29.830	29.757	5,490,712
2025-12-17	29.290	29.490	28.700	29.400	29.328	4,767,692
2025-12-16	29.250	29.370	28.680	29.190	29.119	4,144,900
2025-12-15	29.600	29.890	29.250	29.300	29.228	3,193,256
2025-12-12	29.900	30.170	29.680	29.790	29.717	3,068,295
2025-12-11	30.450	30.500	29.900	29.900	29.827	3,643,411
2025-12-10	30.650	30.660	30.150	30.460	30.386	3,397,258
2025-12-09	31.000	31.250	30.720	30.750	30.675	2,743,730
2025-12-08	31.090	31.300	31.000	31.070	30.994	4,725,472
2025-12-05	30.330	31.020	30.240	31.020	30.944	4,243,169
2025-12-04	30.180	30.430	29.960	30.320	30.246	2,618,768
2025-12-03	30.950	31.080	30.080	30.250	30.176	3,618,847
2025-12-02	31.100	31.260	30.700	30.710	30.635	3,540,508
2025-12-01	30.660	31.240	30.510	31.210	31.134	3,565,936
2025-11-28	30.410	30.700	30.340	30.680	30.605	2,728,025
2025-11-27	30.720	30.970	30.410	30.420	30.346	3,085,750
2025-11-26	30.820	31.270	30.650	30.710	30.635	3,399,800
2025-11-25	30.990	31.440	30.860	31.010	30.934	4,604,600
2025-11-24	30.090	31.060	29.870	30.900	30.824	4,529,469
2025-11-21	30.730	31.180	29.900	30.020	29.947	5,073,450
2025-11-20	31.460	31.720	30.880	30.950	30.874	4,103,853
2025-11-19	32.130	32.260	31.310	31.380	31.303	4,453,994
2025-11-18	31.940	32.340	31.700	32.130	32.051	3,855,347
2025-11-17	31.900	32.170	31.750	31.940	31.862	3,257,745
2025-11-14	32.310	32.390	31.900	31.900	31.822	4,781,208
2025-11-13	32.380	32.670	32.070	32.560	32.480	3,742,917
2025-11-12	32.640	33.050	32.360	32.490	32.411	4,723,825
2025-11-11	33.150	33.280	32.580	32.650	32.570	5,169,907
2025-11-10	33.130	33.430	32.950	33.200	33.119	5,488,248
2025-11-07	33.770	33.770	33.030	33.130	33.049	6,557,889
2025-11-06	34.200	34.240	33.670	33.840	33.757	8,783,862
2025-11-05	34.680	34.980	33.870	34.400	34.316	14,551,331
2025-11-04	33.890	36.060	33.240	35.420	35.333	21,924,890
2025-11-03	33.790	33.910	33.240	33.890	33.807	5,763,300
2025-10-31	32.880	33.830	32.880	33.610	33.528	6,586,633
2025-10-30	33.510	33.510	32.900	32.990	32.909	6,213,740
2025-10-29	33.660	33.750	33.360	33.540	33.458	4,108,571
2025-10-28	33.750	34.150	33.470	33.560	33.478	4,769,222
2025-10-27	33.580	34.000	33.500	33.810	33.727	5,356,167

← NewerPage 4 of 5 · 243 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.