China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.780	0.790	0.770	0.790	0.695	37,612,680
2023-11-14	0.770	0.780	0.760	0.770	0.677	76,228,320
2023-11-13	0.770	0.770	0.760	0.770	0.677	11,744,470
2023-11-10	0.770	0.780	0.760	0.770	0.677	10,454,000
2023-11-09	0.780	0.790	0.770	0.770	0.677	18,844,000
2023-11-08	0.780	0.790	0.760	0.780	0.686	21,517,520
2023-11-07	0.790	0.790	0.770	0.770	0.677	20,532,000
2023-11-06	0.780	0.790	0.780	0.790	0.695	23,031,529
2023-11-03	0.770	0.780	0.760	0.770	0.677	9,843,000
2023-11-02	0.770	0.780	0.760	0.760	0.668	15,884,000
2023-11-01	0.760	0.770	0.760	0.770	0.677	4,455,000
2023-10-31	0.770	0.780	0.750	0.760	0.668	18,671,580
2023-10-30	0.770	0.770	0.760	0.770	0.677	9,045,000
2023-10-27	0.750	0.770	0.740	0.770	0.677	18,312,000
2023-10-26	0.750	0.760	0.740	0.740	0.651	11,545,000
2023-10-25	0.770	0.770	0.750	0.750	0.659	14,348,730
2023-10-24	0.760	0.770	0.750	0.750	0.659	17,258,010
2023-10-20	0.760	0.780	0.750	0.760	0.668	24,706,100
2023-10-19	0.780	0.790	0.760	0.760	0.668	36,699,000
2023-10-18	0.780	0.790	0.780	0.790	0.695	39,503,168
2023-10-17	0.780	0.790	0.770	0.780	0.686	24,664,000
2023-10-16	0.780	0.790	0.770	0.770	0.677	12,323,010
2023-10-13	0.780	0.790	0.770	0.780	0.686	23,158,000
2023-10-12	0.770	0.800	0.770	0.790	0.695	23,159,000
2023-10-11	0.780	0.780	0.770	0.770	0.677	36,801,559
2023-10-10	0.790	0.790	0.770	0.770	0.677	39,529,000
2023-10-09	0.760	0.790	0.750	0.790	0.695	22,042,961
2023-10-06	0.730	0.760	0.730	0.750	0.659	15,825,000
2023-10-05	0.750	0.750	0.730	0.730	0.642	13,632,250
2023-10-04	0.760	0.760	0.730	0.750	0.659	16,152,000
2023-10-03	0.790	0.800	0.750	0.760	0.668	19,196,000
2023-09-29	0.800	0.800	0.780	0.790	0.695	4,205,000
2023-09-28	0.780	0.810	0.770	0.800	0.703	34,941,000
2023-09-27	0.780	0.790	0.780	0.780	0.686	9,796,000
2023-09-26	0.800	0.810	0.780	0.780	0.686	14,967,000
2023-09-25	0.810	0.810	0.800	0.810	0.712	10,842,000
2023-09-22	0.790	0.810	0.790	0.800	0.703	13,943,570
2023-09-21	0.800	0.810	0.790	0.790	0.695	22,718,000
2023-09-20	0.800	0.820	0.790	0.800	0.703	13,971,400
2023-09-19	0.800	0.810	0.790	0.800	0.703	9,506,000
2023-09-18	0.800	0.810	0.790	0.800	0.703	16,856,000
2023-09-15	0.810	0.820	0.800	0.800	0.703	22,126,891
2023-09-14	0.780	0.810	0.780	0.800	0.703	31,522,000
2023-09-13	0.780	0.800	0.780	0.780	0.686	22,025,570
2023-09-12	0.790	0.800	0.780	0.780	0.686	21,208,471
2023-09-11	0.780	0.800	0.770	0.790	0.695	24,233,039
2023-09-07	0.790	0.800	0.780	0.780	0.686	14,227,000
2023-09-06	0.780	0.800	0.780	0.790	0.695	31,441,000
2023-09-05	0.790	0.790	0.780	0.780	0.686	9,183,000
2023-09-04	0.780	0.810	0.770	0.790	0.695	28,414,820
2023-08-31	0.790	0.790	0.770	0.770	0.677	32,060,740
2023-08-30	0.800	0.820	0.780	0.790	0.695	20,254,000
2023-08-29	0.780	0.810	0.760	0.800	0.703	35,563,000
2023-08-28	0.790	0.810	0.770	0.770	0.677	37,750,000
2023-08-25	0.770	0.780	0.750	0.760	0.668	26,384,000
2023-08-24	0.760	0.780	0.750	0.770	0.677	22,942,000
2023-08-23	0.760	0.770	0.750	0.750	0.659	14,597,000
2023-08-22	0.740	0.770	0.740	0.760	0.668	38,969,406
2023-08-21	0.770	0.770	0.730	0.730	0.642	71,605,375
2023-08-18	0.790	0.790	0.770	0.770	0.677	17,869,740

← NewerPage 13 of 21 · 1,233 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.