China Cinda Asset Mgmt Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.730	0.740	0.710	0.730	0.642	13,518,160
2024-02-09	0.740	0.750	0.720	0.740	0.651	8,936,018
2024-02-08	0.740	0.760	0.740	0.750	0.659	12,287,380
2024-02-07	0.750	0.760	0.730	0.740	0.651	24,323,070
2024-02-06	0.710	0.760	0.710	0.750	0.659	27,442,000
2024-02-05	0.720	0.730	0.700	0.710	0.624	33,645,000
2024-02-02	0.740	0.750	0.710	0.720	0.633	35,556,340
2024-02-01	0.750	0.760	0.730	0.730	0.642	32,870,000
2024-01-31	0.760	0.770	0.740	0.750	0.659	39,130,000
2024-01-30	0.790	0.790	0.750	0.750	0.659	43,246,379
2024-01-29	0.810	0.830	0.790	0.790	0.695	77,229,000
2024-01-26	0.770	0.790	0.760	0.770	0.677	49,718,480
2024-01-25	0.720	0.780	0.710	0.770	0.677	67,922,242
2024-01-24	0.690	0.730	0.680	0.720	0.633	87,455,445
2024-01-23	0.680	0.700	0.670	0.690	0.607	52,564,191
2024-01-22	0.690	0.700	0.660	0.670	0.589	62,814,000
2024-01-19	0.700	0.700	0.690	0.690	0.607	16,983,820
2024-01-18	0.690	0.710	0.680	0.700	0.615	40,881,152
2024-01-17	0.720	0.720	0.690	0.690	0.607	67,808,242
2024-01-16	0.740	0.750	0.720	0.720	0.633	24,389,199
2024-01-15	0.730	0.740	0.730	0.730	0.642	24,385,119
2024-01-12	0.740	0.750	0.730	0.730	0.642	10,171,900
2024-01-11	0.730	0.750	0.720	0.740	0.651	24,891,650
2024-01-10	0.730	0.740	0.720	0.720	0.633	24,877,471
2024-01-09	0.740	0.740	0.720	0.730	0.642	22,155,000
2024-01-08	0.750	0.760	0.730	0.730	0.642	38,775,078
2024-01-05	0.750	0.770	0.750	0.760	0.668	19,349,869
2024-01-04	0.760	0.770	0.750	0.760	0.668	21,998,590
2024-01-03	0.760	0.770	0.750	0.760	0.668	18,406,000
2024-01-02	0.780	0.780	0.760	0.760	0.668	10,095,600
2023-12-29	0.770	0.780	0.770	0.780	0.686	15,546,360
2023-12-28	0.750	0.780	0.740	0.770	0.677	24,023,000
2023-12-27	0.740	0.760	0.740	0.750	0.659	17,434,270
2023-12-22	0.740	0.760	0.730	0.740	0.651	19,313,539
2023-12-21	0.730	0.750	0.730	0.740	0.651	16,969,490
2023-12-20	0.750	0.750	0.730	0.740	0.651	21,677,000
2023-12-19	0.750	0.750	0.730	0.740	0.651	19,307,000
2023-12-18	0.750	0.760	0.740	0.750	0.659	6,642,211
2023-12-15	0.740	0.770	0.730	0.760	0.668	40,728,391
2023-12-14	0.750	0.750	0.730	0.740	0.651	13,822,000
2023-12-13	0.750	0.760	0.730	0.740	0.651	21,088,400
2023-12-12	0.730	0.750	0.730	0.750	0.659	27,256,301
2023-12-11	0.730	0.740	0.710	0.730	0.642	39,023,000
2023-12-08	0.740	0.750	0.730	0.730	0.642	34,006,000
2023-12-07	0.750	0.750	0.730	0.740	0.651	20,874,000
2023-12-06	0.740	0.760	0.730	0.750	0.659	58,612,551
2023-12-05	0.750	0.750	0.730	0.740	0.651	27,434,000
2023-12-04	0.770	0.770	0.740	0.740	0.651	38,120,121
2023-12-01	0.770	0.770	0.750	0.770	0.677	27,890,490
2023-11-30	0.760	0.770	0.750	0.760	0.668	48,709,090
2023-11-29	0.790	0.790	0.750	0.760	0.668	33,011,000
2023-11-28	0.790	0.790	0.780	0.780	0.686	17,068,000
2023-11-27	0.810	0.810	0.780	0.790	0.695	32,716,000
2023-11-24	0.800	0.820	0.790	0.810	0.712	43,915,000
2023-11-23	0.790	0.800	0.780	0.800	0.703	18,583,000
2023-11-22	0.790	0.790	0.770	0.780	0.686	16,281,000
2023-11-21	0.780	0.800	0.780	0.780	0.686	36,054,801
2023-11-20	0.780	0.790	0.770	0.780	0.686	19,412,000
2023-11-17	0.790	0.790	0.770	0.790	0.695	12,568,000
2023-11-16	0.790	0.790	0.770	0.790	0.695	24,795,850

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0322 HKD
2025-07-03	0.0262 HKD
2024-06-28	0.0502 HKD
2023-06-26	0.0544 HKD
2022-06-30	0.1111 HKD
2021-06-29	0.1250 HKD
2020-07-03	0.1124 HKD
2019-06-27	0.1082 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.