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
2024-10-30	39.380	39.380	37.610	37.990	37.841	23,735,478
2024-10-29	37.800	40.690	36.700	39.500	39.345	42,549,564
2024-10-28	37.390	37.680	36.890	37.650	37.502	18,808,970
2024-10-25	37.500	37.850	36.760	37.390	37.243	17,323,000
2024-10-24	37.000	37.800	36.000	37.250	37.104	19,616,827
2024-10-23	38.010	39.430	38.000	38.270	38.120	25,838,419
2024-10-22	40.360	40.390	38.000	38.400	38.249	39,694,206
2024-10-21	40.040	43.540	39.600	41.360	41.197	55,905,980
2024-10-18	38.510	43.150	38.010	40.430	40.271	62,380,814
2024-10-17	42.500	43.590	38.950	39.970	39.813	78,143,681
2024-10-16	33.030	41.460	33.030	41.460	41.297	74,128,595
2024-10-15	33.640	37.200	32.780	34.550	34.414	35,402,747
2024-10-14	32.180	33.680	31.300	33.640	33.508	22,581,959
2024-10-11	33.400	35.000	31.690	32.200	32.073	27,145,647
2024-10-10	37.000	40.000	31.660	35.850	35.709	44,627,331
2024-10-09	36.800	40.010	34.500	36.080	35.938	51,159,862
2024-10-08	37.220	37.220	33.920	37.220	37.074	42,023,554
2024-09-30	29.010	31.020	27.500	31.020	30.898	37,422,172
2024-09-27	23.670	25.960	23.550	25.850	25.748	22,060,988
2024-09-26	22.630	23.280	22.470	23.280	23.189	10,880,107
2024-09-25	22.750	23.440	22.590	22.650	22.561	13,455,822
2024-09-24	21.870	22.470	21.350	22.460	22.372	10,943,525
2024-09-23	21.600	22.100	21.490	21.870	21.784	7,164,500
2024-09-20	21.620	21.830	21.400	21.620	21.535	7,069,825
2024-09-19	21.000	21.570	20.630	21.390	21.306	5,658,550
2024-09-18	20.900	21.150	20.500	20.780	20.698	3,545,950
2024-09-13	21.490	21.650	21.000	21.030	20.947	4,805,200
2024-09-12	21.590	21.880	21.400	21.570	21.485	5,231,450
2024-09-11	21.680	21.770	21.330	21.550	21.465	5,536,369
2024-09-10	20.800	22.090	20.420	21.720	21.635	9,775,860
2024-09-09	20.700	20.890	20.450	20.640	20.559	3,082,700
2024-09-06	21.340	21.440	20.750	20.750	20.668	3,266,800
2024-09-05	21.120	21.520	21.070	21.350	21.266	3,302,323
2024-09-04	20.960	21.420	20.960	21.080	20.997	3,707,510
2024-09-03	20.780	21.440	20.670	21.280	21.196	4,898,183
2024-09-02	21.370	21.450	20.660	20.660	20.579	4,791,060
2024-08-30	20.800	21.730	20.680	21.380	21.296	6,180,850
2024-08-29	20.000	20.970	19.920	20.830	20.748	7,033,310
2024-08-28	20.500	20.860	19.800	20.110	20.031	8,094,024
2024-08-27	21.480	21.480	20.850	20.860	20.778	4,374,061
2024-08-26	21.540	21.830	21.370	21.610	21.525	3,203,683
2024-08-23	21.480	21.870	21.290	21.540	21.455	3,946,193
2024-08-22	22.040	22.380	21.600	21.660	21.575	4,107,550
2024-08-21	22.370	22.560	21.950	22.040	21.953	3,575,160
2024-08-20	23.090	23.090	22.380	22.390	22.302	4,042,500
2024-08-19	22.900	23.350	22.860	23.090	22.999	3,663,650
2024-08-16	23.150	23.270	22.970	22.970	22.880	3,262,070
2024-08-15	22.850	23.460	22.750	23.140	23.049	4,783,160
2024-08-14	23.080	23.250	22.900	22.900	22.810	2,681,550
2024-08-13	22.800	23.100	22.740	23.030	22.940	2,482,400
2024-08-12	23.300	23.480	22.690	22.800	22.710	3,769,900
2024-08-09	23.650	23.890	23.170	23.260	23.169	3,348,250
2024-08-08	23.510	23.730	22.810	23.560	23.467	4,977,650
2024-08-07	23.760	24.070	23.410	23.500	23.408	4,279,250
2024-08-06	23.510	23.900	23.270	23.670	23.577	4,761,225
2024-08-05	24.180	24.750	23.180	23.200	23.109	8,657,712
2024-08-02	25.290	25.500	24.490	24.510	24.414	6,092,350
2024-08-01	25.400	25.780	25.300	25.420	25.320	6,591,200
2024-07-31	24.460	25.450	24.420	25.420	25.320	8,136,723
2024-07-30	24.300	24.550	23.840	24.550	24.454	5,022,043

← NewerPage 9 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.