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
2025-04-28	29.040	29.400	28.680	28.770	28.657	3,357,100
2025-04-25	28.550	29.520	28.550	29.000	28.886	4,275,692
2025-04-24	29.710	29.710	28.670	28.710	28.597	4,726,359
2025-04-23	29.480	29.850	29.290	29.600	29.484	4,714,450
2025-04-22	29.560	29.780	29.180	29.250	29.135	3,837,200
2025-04-21	28.880	29.620	28.810	29.500	29.384	4,123,300
2025-04-18	28.850	29.140	28.610	29.020	28.906	3,498,900
2025-04-17	28.780	29.330	28.700	28.880	28.767	4,345,150
2025-04-16	29.340	29.840	28.500	28.970	28.856	5,363,000
2025-04-15	29.710	29.780	29.030	29.330	29.215	4,100,950
2025-04-14	29.860	30.250	29.420	29.550	29.434	5,365,690
2025-04-11	28.830	29.880	28.740	29.440	29.324	7,109,620
2025-04-10	29.600	30.480	29.050	29.120	29.006	9,538,519
2025-04-09	27.200	29.120	25.830	28.950	28.836	12,064,402
2025-04-08	26.400	28.110	26.400	27.670	27.561	12,078,634
2025-04-07	30.030	31.440	26.110	26.110	26.007	13,696,365
2025-04-03	32.830	33.490	32.500	32.640	32.512	4,131,016
2025-04-02	32.930	33.510	32.890	33.060	32.930	3,325,454
2025-04-01	33.240	34.130	33.080	33.210	33.079	5,400,111
2025-03-31	32.880	33.280	31.910	33.240	33.109	6,465,683
2025-03-28	34.000	34.290	33.100	33.110	32.980	4,634,150
2025-03-27	33.880	34.320	33.320	33.920	33.787	5,095,050
2025-03-26	33.960	34.400	33.810	33.880	33.747	4,493,927
2025-03-25	34.570	34.650	33.810	33.920	33.787	5,842,155
2025-03-24	36.170	36.350	33.600	34.580	34.444	12,795,917
2025-03-21	38.000	38.000	36.220	36.230	36.088	12,712,920
2025-03-20	38.200	39.630	37.600	38.050	37.900	13,754,720
2025-03-19	38.280	39.500	37.950	38.830	38.677	18,292,142
2025-03-18	37.890	38.730	37.680	38.450	38.299	11,770,265
2025-03-17	37.570	38.200	37.300	37.810	37.661	8,508,298
2025-03-14	37.180	37.880	36.680	37.560	37.412	9,806,448
2025-03-13	38.060	38.260	36.680	37.160	37.014	13,344,406
2025-03-12	36.810	39.680	36.770	38.370	38.219	22,458,039
2025-03-11	36.260	37.010	36.020	36.740	36.596	6,956,920
2025-03-10	37.400	37.890	36.670	36.920	36.775	7,422,452
2025-03-07	38.010	38.300	36.880	37.210	37.064	12,499,190
2025-03-06	37.080	38.480	37.050	38.300	38.149	16,845,101
2025-03-05	36.800	37.260	36.200	36.790	36.645	7,850,728
2025-03-04	35.910	36.880	35.700	36.790	36.645	7,569,582
2025-03-03	36.910	37.370	36.080	36.270	36.127	10,130,425
2025-02-28	39.110	39.110	36.410	36.670	36.526	15,876,204
2025-02-27	40.040	40.060	38.550	39.500	39.345	21,266,554
2025-02-26	38.800	41.000	38.000	40.540	40.381	32,592,757
2025-02-25	38.600	40.000	38.180	38.880	38.727	17,483,325
2025-02-24	38.940	40.220	38.510	39.510	39.355	24,896,325
2025-02-21	38.170	38.940	37.300	38.930	38.777	22,266,992
2025-02-20	37.200	39.070	37.000	38.170	38.020	21,103,393
2025-02-19	36.780	37.640	36.320	37.340	37.193	12,704,270
2025-02-18	38.400	39.400	36.560	36.680	36.536	19,630,361
2025-02-17	38.680	39.970	37.900	38.700	38.548	27,626,576
2025-02-14	36.600	38.490	36.460	38.450	38.299	26,687,081
2025-02-13	37.240	37.250	36.250	36.480	36.337	11,673,926
2025-02-12	36.820	37.450	36.810	37.260	37.114	11,193,935
2025-02-11	37.920	37.920	36.900	37.170	37.024	15,091,752
2025-02-10	36.900	38.290	36.660	38.110	37.960	21,301,881
2025-02-07	36.390	37.660	36.110	37.000	36.855	21,293,966
2025-02-06	34.850	36.430	34.680	36.430	36.287	15,342,922
2025-02-05	34.210	35.750	34.210	35.180	35.042	14,481,361
2025-01-27	35.730	35.880	33.800	33.800	33.667	9,828,103
2025-01-24	33.540	35.200	33.380	35.100	34.962	14,220,444

← NewerPage 7 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.