China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.780	0.790	0.770	0.780	0.686	17,345,609
2023-08-16	0.780	0.800	0.780	0.790	0.695	25,905,900
2023-08-15	0.770	0.800	0.760	0.790	0.695	43,261,000
2023-08-14	0.780	0.790	0.760	0.770	0.677	48,871,000
2023-08-11	0.790	0.800	0.770	0.780	0.686	42,628,609
2023-08-10	0.820	0.820	0.780	0.790	0.695	45,142,922
2023-08-09	0.810	0.820	0.790	0.810	0.712	31,771,561
2023-08-08	0.810	0.820	0.800	0.810	0.712	34,304,352
2023-08-07	0.840	0.840	0.810	0.810	0.712	19,863,000
2023-08-04	0.840	0.860	0.820	0.830	0.730	40,666,219
2023-08-03	0.810	0.830	0.800	0.820	0.721	29,376,000
2023-08-02	0.830	0.850	0.810	0.810	0.712	38,002,000
2023-08-01	0.830	0.850	0.820	0.830	0.730	37,827,000
2023-07-31	0.850	0.860	0.820	0.820	0.721	74,673,000
2023-07-28	0.800	0.850	0.800	0.830	0.730	44,688,000
2023-07-27	0.790	0.820	0.790	0.810	0.712	29,194,000
2023-07-26	0.790	0.800	0.780	0.790	0.695	11,618,430
2023-07-25	0.780	0.800	0.770	0.790	0.695	31,545,920
2023-07-24	0.780	0.780	0.760	0.760	0.668	10,415,800
2023-07-21	0.780	0.790	0.770	0.770	0.677	10,068,000
2023-07-20	0.780	0.790	0.770	0.780	0.686	14,918,000
2023-07-19	0.770	0.780	0.760	0.780	0.686	26,267,891
2023-07-18	0.790	0.790	0.770	0.770	0.677	33,275,000
2023-07-14	0.800	0.800	0.780	0.790	0.695	20,890,000
2023-07-13	0.790	0.800	0.780	0.800	0.703	22,493,000
2023-07-12	0.790	0.800	0.780	0.780	0.686	17,258,900
2023-07-11	0.790	0.800	0.780	0.780	0.686	16,133,700
2023-07-10	0.790	0.800	0.770	0.780	0.686	20,918,000
2023-07-07	0.790	0.800	0.780	0.780	0.686	14,388,000
2023-07-06	0.800	0.810	0.780	0.790	0.695	27,951,631
2023-07-05	0.800	0.800	0.780	0.800	0.703	16,468,000
2023-07-04	0.800	0.820	0.790	0.800	0.703	15,617,000
2023-07-03	0.790	0.810	0.790	0.800	0.703	21,124,561
2023-06-30	0.780	0.800	0.770	0.780	0.686	33,503,500
2023-06-29	0.780	0.790	0.770	0.780	0.686	12,883,000
2023-06-28	0.770	0.790	0.760	0.780	0.686	23,721,000
2023-06-27	0.760	0.780	0.760	0.770	0.677	55,753,000
2023-06-26	0.760	0.780	0.750	0.760	0.668	39,740,000
2023-06-23	0.840	0.840	0.790	0.790	0.647	49,498,000
2023-06-21	0.850	0.860	0.840	0.840	0.688	27,500,230
2023-06-20	0.870	0.880	0.850	0.860	0.704	53,218,000
2023-06-19	0.880	0.890	0.860	0.870	0.712	32,670,590
2023-06-16	0.880	0.900	0.880	0.890	0.729	41,826,219
2023-06-15	0.870	0.880	0.850	0.880	0.720	53,310,809
2023-06-14	0.870	0.880	0.870	0.870	0.712	22,599,000
2023-06-13	0.880	0.890	0.870	0.870	0.712	20,365,689
2023-06-12	0.870	0.890	0.860	0.870	0.712	18,122,150
2023-06-09	0.870	0.890	0.860	0.870	0.712	65,922,203
2023-06-08	0.870	0.880	0.850	0.870	0.712	49,472,398
2023-06-07	0.890	0.890	0.860	0.870	0.712	48,366,199
2023-06-06	0.870	0.890	0.870	0.890	0.729	26,939,920
2023-06-05	0.900	0.900	0.860	0.880	0.720	58,311,207
2023-06-02	0.880	0.900	0.880	0.900	0.737	42,950,000
2023-06-01	0.870	0.890	0.860	0.870	0.712	32,743,631
2023-05-31	0.880	0.890	0.860	0.870	0.712	69,563,219
2023-05-30	0.870	0.890	0.860	0.880	0.720	45,188,398
2023-05-29	0.890	0.910	0.870	0.870	0.712	46,866,000
2023-05-25	0.920	0.920	0.890	0.890	0.729	50,354,398
2023-05-24	0.930	0.930	0.910	0.920	0.753	20,554,000
2023-05-23	0.940	0.950	0.920	0.930	0.761	19,786,000

← NewerPage 14 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.