Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 925.00 | 925.00 | 882.00 | 883.94 | 883.94 | 8,881,436 |
| 2026-10-21 | 935.10 | 944.04 | 907.00 | 916.42 | 916.42 | 6,338,487 |
| 2026-10-20 | 915.93 | 944.61 | 885.00 | 921.00 | 921.00 | 9,173,587 |
| 2026-10-19 | 900.00 | 948.00 | 896.14 | 928.51 | 928.51 | 8,960,242 |
| 2026-10-16 | 914.21 | 926.98 | 895.68 | 915.00 | 915.00 | 7,439,934 |
| 2026-10-15 | 887.90 | 908.00 | 878.90 | 897.17 | 897.17 | 10,548,657 |
| 2026-10-14 | 971.03 | 979.00 | 924.00 | 929.00 | 929.00 | 7,378,073 |
| 2026-10-13 | 955.00 | 998.80 | 940.05 | 976.49 | 976.49 | 8,575,614 |
| 2026-10-12 | 976.00 | 1,016.66 | 963.00 | 971.88 | 971.88 | 8,396,863 |
| 2026-10-09 | 979.10 | 998.50 | 916.20 | 985.99 | 985.99 | 11,367,966 |
| 2026-10-08 | 1,000.00 | 1,028.33 | 973.00 | 981.00 | 981.00 | 9,195,331 |
| 2026-09-30 | 1,044.04 | 1,052.00 | 998.80 | 1,009.01 | 1,009.01 | 8,588,771 |
| 2026-09-29 | 1,023.81 | 1,053.20 | 1,013.00 | 1,046.00 | 1,046.00 | 7,075,424 |
| 2026-09-28 | 1,075.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,533,325 |
| 2026-09-24 | 1,098.00 | 1,126.00 | 1,091.00 | 1,091.48 | 1,091.48 | 6,529,463 |
| 2026-09-23 | 1,121.00 | 1,126.00 | 1,100.56 | 1,103.08 | 1,103.08 | 5,364,219 |
| 2026-09-22 | 1,131.00 | 1,145.00 | 1,113.77 | 1,121.00 | 1,121.00 | 8,604,305 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.2350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.