China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.100	1.120	1.090	1.090	0.892	25,290,119
2023-02-20	1.070	1.110	1.060	1.100	0.901	19,229,400
2023-02-17	1.070	1.100	1.060	1.070	0.876	21,375,600
2023-02-16	1.070	1.100	1.060	1.080	0.884	35,777,480
2023-02-15	1.080	1.090	1.050	1.060	0.868	26,408,551
2023-02-14	1.080	1.090	1.070	1.080	0.884	18,433,000
2023-02-13	1.090	1.090	1.070	1.080	0.884	21,831,770
2023-02-10	1.100	1.120	1.080	1.090	0.892	40,326,047
2023-02-09	1.100	1.110	1.080	1.100	0.901	32,035,000
2023-02-08	1.100	1.120	1.090	1.100	0.901	34,231,711
2023-02-07	1.100	1.120	1.100	1.100	0.901	23,373,420
2023-02-06	1.110	1.110	1.080	1.100	0.901	47,338,328
2023-02-03	1.140	1.140	1.100	1.120	0.917	54,871,000
2023-02-02	1.160	1.180	1.140	1.140	0.933	40,755,762
2023-02-01	1.120	1.160	1.110	1.150	0.941	45,093,961
2023-01-31	1.130	1.150	1.110	1.110	0.909	45,810,559
2023-01-30	1.180	1.180	1.120	1.130	0.925	57,586,047
2023-01-27	1.180	1.180	1.170	1.180	0.966	11,009,850
2023-01-26	1.190	1.190	1.170	1.190	0.974	32,980,719
2023-01-20	1.160	1.180	1.130	1.180	0.966	39,267,941
2023-01-19	1.160	1.190	1.160	1.190	0.974	24,482,199
2023-01-18	1.180	1.180	1.150	1.170	0.958	31,477,189
2023-01-17	1.190	1.190	1.160	1.180	0.966	31,070,789
2023-01-16	1.170	1.210	1.150	1.190	0.974	63,719,000
2023-01-13	1.150	1.160	1.140	1.160	0.950	31,237,020
2023-01-12	1.160	1.170	1.120	1.150	0.941	46,973,047
2023-01-11	1.160	1.180	1.150	1.160	0.950	45,591,520
2023-01-10	1.170	1.180	1.150	1.160	0.950	30,700,000
2023-01-09	1.160	1.180	1.150	1.170	0.958	47,037,871
2023-01-06	1.170	1.180	1.130	1.140	0.933	38,787,770
2023-01-05	1.140	1.180	1.140	1.170	0.958	47,652,262
2023-01-04	1.110	1.140	1.100	1.130	0.925	39,877,199
2023-01-03	1.070	1.110	1.060	1.100	0.901	25,019,289
2022-12-30	1.090	1.100	1.070	1.080	0.884	13,501,700
2022-12-29	1.090	1.100	1.060	1.080	0.884	15,528,710
2022-12-28	1.080	1.110	1.060	1.100	0.901	74,933,969
2022-12-23	1.060	1.090	1.040	1.080	0.884	16,827,600
2022-12-22	1.050	1.070	1.040	1.070	0.876	17,530,699
2022-12-21	1.050	1.070	1.030	1.040	0.851	8,389,813
2022-12-20	1.050	1.060	1.020	1.060	0.868	27,271,000
2022-12-19	1.080	1.110	1.040	1.060	0.868	42,796,961
2022-12-16	1.010	1.100	1.010	1.090	0.892	67,875,297
2022-12-15	1.060	1.060	1.010	1.010	0.827	40,203,406
2022-12-14	1.070	1.080	1.040	1.060	0.868	26,060,600
2022-12-13	1.070	1.070	1.040	1.060	0.868	35,901,461
2022-12-12	1.110	1.110	1.050	1.060	0.868	41,110,527
2022-12-09	1.100	1.130	1.080	1.110	0.909	66,489,000
2022-12-08	1.070	1.100	1.050	1.090	0.892	48,117,859
2022-12-07	1.060	1.100	1.040	1.060	0.868	94,592,430
2022-12-06	1.060	1.080	1.040	1.060	0.868	60,000,367
2022-12-05	1.010	1.080	1.010	1.070	0.876	85,007,000
2022-12-02	1.000	1.010	0.970	1.000	0.819	37,931,461
2022-12-01	1.040	1.050	0.980	1.000	0.819	75,914,852
2022-11-30	0.970	1.020	0.960	1.020	0.835	109,324,492
2022-11-29	0.950	0.990	0.950	0.980	0.802	55,019,422
2022-11-28	0.940	0.960	0.900	0.940	0.770	63,882,000
2022-11-25	0.930	0.950	0.920	0.950	0.778	25,401,000
2022-11-24	0.910	0.940	0.900	0.930	0.761	42,409,566
2022-11-23	0.890	0.910	0.880	0.900	0.737	30,816,000
2022-11-22	0.870	0.920	0.860	0.880	0.720	48,631,848

← NewerPage 16 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.