China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.940	0.960	0.930	0.940	0.770	40,374,000
2023-05-19	0.970	0.970	0.940	0.940	0.770	26,992,400
2023-05-18	0.960	0.980	0.950	0.970	0.794	19,396,490
2023-05-17	0.970	0.980	0.950	0.950	0.778	29,592,029
2023-05-16	0.990	1.000	0.970	0.970	0.794	24,921,199
2023-05-15	0.980	1.000	0.970	0.990	0.811	30,861,600
2023-05-12	1.030	1.030	0.980	0.980	0.802	45,632,000
2023-05-11	1.050	1.070	1.020	1.030	0.843	38,174,367
2023-05-10	1.060	1.060	1.030	1.050	0.860	34,080,859
2023-05-09	1.040	1.090	1.030	1.050	0.860	130,403,102
2023-05-08	0.980	1.050	0.970	1.030	0.843	143,044,094
2023-05-05	0.950	0.980	0.940	0.970	0.794	62,484,000
2023-05-04	0.920	0.950	0.910	0.940	0.770	47,108,969
2023-05-03	0.930	0.930	0.910	0.920	0.753	10,596,000
2023-05-02	0.940	0.950	0.920	0.930	0.761	19,246,400
2023-04-28	0.920	0.950	0.910	0.930	0.761	40,175,000
2023-04-27	0.920	0.930	0.900	0.910	0.745	36,004,031
2023-04-26	0.910	0.930	0.900	0.920	0.753	39,979,801
2023-04-25	0.920	0.930	0.910	0.910	0.745	28,060,900
2023-04-24	0.930	0.940	0.910	0.920	0.753	65,915,789
2023-04-21	0.980	0.980	0.920	0.930	0.761	78,049,641
2023-04-20	0.980	0.990	0.970	0.970	0.794	21,755,699
2023-04-19	0.990	0.990	0.970	0.970	0.794	65,984,156
2023-04-18	1.000	1.010	0.980	0.990	0.811	40,381,180
2023-04-17	0.980	1.010	0.970	0.990	0.811	66,555,938
2023-04-14	0.990	0.990	0.960	0.980	0.802	72,345,047
2023-04-13	0.980	0.990	0.960	0.980	0.802	41,045,770
2023-04-12	0.980	1.000	0.970	0.980	0.802	49,501,406
2023-04-11	0.960	0.990	0.960	0.980	0.802	27,999,859
2023-04-06	0.970	0.980	0.950	0.960	0.786	41,625,699
2023-04-04	0.990	0.990	0.970	0.970	0.794	23,110,359
2023-04-03	0.990	1.000	0.980	0.990	0.811	30,731,199
2023-03-31	0.990	1.000	0.980	0.990	0.811	42,599,273
2023-03-30	1.010	1.010	0.970	0.990	0.811	28,763,369
2023-03-29	1.020	1.040	0.990	1.010	0.827	34,209,711
2023-03-28	1.030	1.030	1.010	1.020	0.835	15,647,000
2023-03-27	1.050	1.050	1.010	1.020	0.835	25,205,311
2023-03-24	1.040	1.050	1.030	1.040	0.851	21,828,400
2023-03-23	1.040	1.060	1.030	1.050	0.860	14,404,500
2023-03-22	1.030	1.050	1.030	1.040	0.851	28,150,131
2023-03-21	1.040	1.040	1.010	1.020	0.835	20,929,131
2023-03-20	1.050	1.060	1.020	1.030	0.843	48,259,000
2023-03-17	1.040	1.070	1.030	1.060	0.868	81,495,711
2023-03-16	1.040	1.050	1.020	1.030	0.843	27,510,990
2023-03-15	1.020	1.050	1.020	1.040	0.851	26,692,699
2023-03-14	1.030	1.040	1.000	1.010	0.827	38,322,238
2023-03-13	1.040	1.040	1.010	1.030	0.843	48,264,398
2023-03-10	1.050	1.060	1.020	1.040	0.851	40,852,781
2023-03-09	1.080	1.090	1.050	1.050	0.860	21,835,891
2023-03-08	1.080	1.100	1.070	1.080	0.884	18,955,000
2023-03-07	1.110	1.140	1.080	1.090	0.892	48,267,078
2023-03-06	1.090	1.130	1.090	1.110	0.909	33,381,691
2023-03-03	1.080	1.100	1.080	1.100	0.901	17,312,000
2023-03-02	1.060	1.090	1.060	1.080	0.884	15,614,400
2023-03-01	1.030	1.080	1.030	1.070	0.876	33,211,898
2023-02-28	1.060	1.060	1.020	1.020	0.835	47,140,980
2023-02-27	1.080	1.080	1.050	1.060	0.868	13,180,130
2023-02-24	1.080	1.090	1.070	1.070	0.876	13,725,660
2023-02-23	1.090	1.110	1.080	1.080	0.884	15,260,030
2023-02-22	1.100	1.100	1.080	1.090	0.892	8,814,070

← NewerPage 15 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.