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
2025-01-23	33.980	35.140	33.510	33.510	33.378	10,680,547
2025-01-22	33.950	34.190	33.220	33.500	33.368	8,299,650
2025-01-21	34.710	34.870	33.800	34.400	34.265	8,200,409
2025-01-20	34.800	35.380	34.300	34.510	34.374	9,407,969
2025-01-17	34.260	34.840	33.930	34.360	34.225	7,481,812
2025-01-16	34.740	34.840	34.030	34.260	34.125	9,135,416
2025-01-15	34.700	35.000	34.260	34.370	34.235	8,866,503
2025-01-14	33.140	34.820	32.860	34.800	34.663	13,294,028
2025-01-13	32.140	33.280	32.020	32.800	32.671	6,685,950
2025-01-10	33.850	34.270	32.550	32.630	32.502	8,095,629
2025-01-09	33.450	34.250	33.340	33.800	33.667	9,985,150
2025-01-08	33.590	35.000	33.220	34.210	34.076	17,159,023
2025-01-07	32.560	33.160	32.320	33.150	33.020	8,013,105
2025-01-06	32.680	33.380	31.970	32.350	32.223	8,333,350
2025-01-03	34.800	35.190	32.580	32.670	32.542	10,668,542
2025-01-02	36.200	36.310	34.160	34.690	34.554	10,836,553
2024-12-31	38.140	38.140	36.330	36.370	36.227	10,105,028
2024-12-30	38.440	38.550	37.550	37.850	37.701	8,890,933
2024-12-27	39.100	39.520	38.600	38.610	38.458	10,350,650
2024-12-26	39.000	39.920	38.600	39.210	39.056	9,838,255
2024-12-25	39.800	40.890	39.000	39.320	39.165	12,222,475
2024-12-24	39.900	40.050	38.560	39.490	39.335	11,881,128
2024-12-23	41.230	41.520	39.300	39.630	39.474	15,909,171
2024-12-20	40.450	42.770	40.160	41.590	41.427	20,760,332
2024-12-19	41.190	41.980	39.820	40.790	40.630	26,657,328
2024-12-18	38.840	42.990	38.750	41.990	41.825	31,703,195
2024-12-17	38.980	39.260	37.850	38.580	38.428	11,919,037
2024-12-16	39.530	39.920	38.340	38.630	38.478	12,102,090
2024-12-13	41.770	42.000	39.350	39.570	39.414	19,562,739
2024-12-12	42.780	43.010	41.810	42.090	41.925	14,449,043
2024-12-11	42.460	43.260	41.390	42.900	42.731	22,377,777
2024-12-10	41.210	43.670	40.600	42.890	42.721	36,177,145
2024-12-09	40.420	41.310	39.680	39.780	39.624	13,358,493
2024-12-06	40.700	41.520	39.780	40.700	40.540	21,597,621
2024-12-05	38.550	41.750	38.500	40.950	40.789	26,563,283
2024-12-04	39.400	39.850	38.480	38.660	38.508	13,978,901
2024-12-03	39.450	40.560	39.000	39.940	39.783	18,156,216
2024-12-02	39.180	39.870	38.880	39.440	39.285	14,952,630
2024-11-29	38.080	39.660	37.490	39.070	38.916	18,271,855
2024-11-28	38.030	39.870	38.000	38.200	38.050	17,445,170
2024-11-27	36.930	38.480	36.010	38.390	38.239	15,786,257
2024-11-26	38.490	39.330	37.150	37.570	37.422	18,337,533
2024-11-25	37.820	38.200	36.120	37.450	37.303	14,831,529
2024-11-22	39.660	40.290	37.290	37.330	37.183	18,868,626
2024-11-21	40.000	40.480	39.070	39.660	39.504	17,971,550
2024-11-20	38.650	40.300	38.400	39.670	39.514	19,671,650
2024-11-19	37.600	39.350	36.740	38.840	38.687	20,810,300
2024-11-18	40.750	41.280	37.030	37.390	37.243	25,818,494
2024-11-15	42.500	43.660	40.650	40.750	40.590	19,420,259
2024-11-14	45.430	45.460	42.500	42.800	42.632	22,079,383
2024-11-13	44.700	46.800	44.100	45.410	45.232	20,890,087
2024-11-12	48.000	48.480	44.390	45.060	44.883	37,455,012
2024-11-11	46.900	50.580	46.000	49.240	49.046	47,245,235
2024-11-08	46.060	50.740	45.150	45.760	45.580	50,016,160
2024-11-07	43.020	45.300	42.550	44.620	44.445	36,791,441
2024-11-06	44.470	44.900	42.110	43.160	42.990	44,573,451
2024-11-05	39.800	47.520	39.390	44.420	44.245	54,782,262
2024-11-04	38.710	41.990	38.400	40.680	40.520	34,045,461
2024-11-01	38.150	43.050	37.880	38.710	38.558	43,450,885
2024-10-31	38.000	39.150	37.210	38.130	37.980	24,244,337

← NewerPage 8 of 21 · 1,212 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.