Hefei Chipmore Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 13.020 | 13.140 | 12.820 | 12.990 | 12.694 | 11,773,259 |
| 2023-05-05 | 13.640 | 13.850 | 12.660 | 12.940 | 12.646 | 24,550,293 |
| 2023-05-04 | 13.790 | 14.250 | 13.630 | 13.760 | 13.447 | 20,933,451 |
| 2023-04-28 | 13.180 | 13.790 | 13.180 | 13.580 | 13.271 | 19,662,055 |
| 2023-04-27 | 13.000 | 13.650 | 12.880 | 13.230 | 12.929 | 21,939,241 |
| 2023-04-26 | 13.750 | 13.980 | 12.900 | 13.000 | 12.704 | 31,233,500 |
| 2023-04-25 | 14.700 | 14.720 | 13.720 | 13.800 | 13.486 | 29,835,666 |
| 2023-04-24 | 14.510 | 15.490 | 14.400 | 14.610 | 14.278 | 33,728,301 |
| 2023-04-21 | 16.660 | 16.660 | 14.880 | 15.060 | 14.717 | 66,525,693 |
| 2023-04-20 | 16.300 | 18.930 | 15.800 | 17.420 | 17.024 | 110,563,262 |
| 2023-04-19 | 12.100 | 12.100 | 12.100 | 12.100 | 11.825 | 0 |
| 2023-04-18 | 12.100 | 12.100 | 12.100 | 12.100 | 11.825 | 0 |
← NewerPage 15 of 15 · 852 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0500 CNY |
| 2025-10-22 | 0.0500 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2024-11-22 | 0.0500 CNY |
| 2024-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.