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
2025-07-24	33.270	33.810	33.220	33.810	33.727	5,584,907
2025-07-23	33.620	33.770	33.200	33.280	33.199	6,024,066
2025-07-22	34.000	34.000	33.490	33.790	33.707	6,877,690
2025-07-21	34.040	34.110	33.840	34.060	33.977	6,087,418
2025-07-18	34.110	34.340	33.750	33.940	33.857	7,166,515
2025-07-17	33.450	34.100	33.310	33.960	33.877	8,235,115
2025-07-16	33.870	34.160	33.400	33.530	33.448	7,555,987
2025-07-15	33.390	33.850	32.940	33.850	33.767	7,159,700
2025-07-14	33.830	33.850	33.410	33.550	33.468	5,400,650
2025-07-11	33.050	33.950	32.810	33.810	33.727	9,759,835
2025-07-10	33.000	33.210	32.710	33.060	32.979	4,693,600
2025-07-09	33.500	33.600	32.950	33.050	32.969	6,159,710
2025-07-08	33.130	33.530	33.030	33.490	33.408	5,302,043
2025-07-07	33.370	33.700	33.190	33.210	33.129	6,529,700
2025-07-04	33.920	34.450	33.570	33.790	33.707	11,949,337
2025-07-03	33.410	33.660	33.140	33.370	33.288	5,206,800
2025-07-02	34.260	34.270	33.210	33.410	33.328	10,594,697
2025-07-01	34.250	35.500	34.250	34.510	34.426	14,015,329
2025-06-30	34.250	34.700	34.090	34.580	34.495	12,962,425
2025-06-27	33.980	34.260	33.600	33.690	33.608	8,789,628
2025-06-26	33.750	34.340	33.550	33.750	33.667	11,214,308
2025-06-25	33.150	33.880	33.100	33.840	33.757	10,491,305
2025-06-24	32.700	33.510	32.550	33.270	33.189	8,826,729
2025-06-23	31.900	32.610	31.750	32.600	32.520	6,460,900
2025-06-20	32.660	32.670	32.020	32.100	32.022	6,507,302
2025-06-19	33.120	33.710	32.610	32.690	32.610	10,392,184
2025-06-18	33.920	34.790	33.470	33.640	33.558	17,459,396
2025-06-17	34.500	35.700	34.400	34.720	34.635	27,917,351
2025-06-16	32.490	32.940	32.240	32.850	32.770	7,324,700
2025-06-13	33.130	33.180	32.190	32.190	32.111	12,284,629
2025-06-12	33.610	33.980	33.320	33.440	33.358	10,138,349
2025-06-11	33.650	34.160	33.510	33.910	33.827	11,920,698
2025-06-10	37.000	37.000	33.650	33.900	33.817	27,659,313
2025-06-09	36.180	37.090	35.340	37.000	36.910	21,499,680
2025-06-06	36.200	37.390	36.190	37.100	37.009	21,921,696
2025-06-05	36.380	37.280	35.660	36.520	36.431	21,545,110
2025-06-04	35.970	36.850	35.000	36.750	36.660	24,056,009
2025-06-03	34.370	36.770	34.370	35.860	35.772	25,787,261
2025-05-30	33.110	38.200	32.590	35.480	35.393	40,423,883
2025-05-29	33.010	34.150	33.010	33.470	33.388	18,097,431
2025-05-28	33.950	33.950	33.010	33.410	33.328	18,056,945
2025-05-27	34.450	34.450	33.330	33.580	33.448	31,842,785
2025-05-26	32.000	35.120	32.000	35.120	34.982	32,178,891
2025-05-23	30.080	30.080	29.200	29.270	29.155	4,605,712
2025-05-22	30.000	30.450	29.850	30.030	29.912	2,914,320
2025-05-21	30.750	30.930	30.140	30.300	30.181	4,172,111
2025-05-20	30.500	30.660	30.240	30.470	30.350	3,158,850
2025-05-19	30.240	30.680	29.920	30.600	30.480	3,563,780
2025-05-16	30.360	30.580	30.170	30.170	30.051	2,963,414
2025-05-15	31.280	31.280	30.360	30.370	30.251	4,374,950
2025-05-14	30.990	31.670	30.850	31.290	31.167	5,137,900
2025-05-13	32.020	32.100	31.160	31.190	31.067	5,828,292
2025-05-12	31.280	31.580	31.040	31.470	31.346	5,391,281
2025-05-09	31.430	31.460	30.670	30.830	30.709	5,594,700
2025-05-08	30.820	31.870	30.700	31.500	31.376	9,220,892
2025-05-07	31.200	32.340	30.690	30.930	30.808	12,761,846
2025-05-06	29.830	30.700	29.830	30.650	30.530	6,710,178
2025-04-30	29.030	29.730	28.930	29.580	29.464	5,515,600
2025-04-29	28.830	29.150	28.440	28.900	28.786	2,797,780
2025-04-28	29.040	29.400	28.680	28.770	28.657	3,357,100

← NewerPage 6 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.