China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.870	0.920	0.860	0.880	0.720	48,631,848
2022-11-21	0.870	0.880	0.850	0.880	0.720	22,554,580
2022-11-18	0.890	0.900	0.870	0.870	0.712	24,348,400
2022-11-17	0.890	0.900	0.870	0.890	0.729	25,811,510
2022-11-16	0.940	0.940	0.890	0.900	0.737	40,300,168
2022-11-15	0.920	0.950	0.900	0.940	0.770	58,393,840
2022-11-14	0.880	0.920	0.880	0.920	0.753	80,169,234
2022-11-11	0.840	0.860	0.820	0.860	0.704	54,603,246
2022-11-10	0.810	0.810	0.790	0.810	0.663	23,099,400
2022-11-09	0.810	0.820	0.800	0.820	0.671	41,936,941
2022-11-08	0.820	0.820	0.780	0.810	0.663	66,446,562
2022-11-07	0.790	0.830	0.790	0.810	0.663	71,670,883
2022-11-04	0.740	0.800	0.730	0.780	0.639	125,293,398
2022-11-03	0.770	0.780	0.730	0.740	0.606	63,336,738
2022-11-02	0.770	0.790	0.750	0.790	0.647	39,688,000
2022-11-01	0.730	0.770	0.730	0.760	0.622	37,947,602
2022-10-31	0.760	0.760	0.720	0.730	0.598	68,583,641
2022-10-28	0.770	0.780	0.740	0.750	0.614	52,921,559
2022-10-27	0.770	0.790	0.760	0.770	0.630	38,445,000
2022-10-26	0.750	0.780	0.740	0.760	0.622	33,339,000
2022-10-25	0.760	0.770	0.740	0.740	0.606	52,865,328
2022-10-24	0.820	0.820	0.750	0.760	0.622	46,947,711
2022-10-21	0.820	0.830	0.810	0.820	0.671	20,908,000
2022-10-20	0.800	0.820	0.780	0.810	0.663	101,790,203
2022-10-19	0.810	0.820	0.790	0.800	0.655	29,804,670
2022-10-18	0.810	0.820	0.800	0.820	0.671	31,812,420
2022-10-17	0.790	0.810	0.790	0.800	0.655	37,708,000
2022-10-14	0.790	0.810	0.780	0.800	0.655	56,513,090
2022-10-13	0.790	0.810	0.770	0.780	0.639	57,194,168
2022-10-12	0.800	0.820	0.780	0.790	0.647	67,872,211
2022-10-11	0.810	0.830	0.790	0.800	0.655	40,765,328
2022-10-10	0.820	0.840	0.800	0.810	0.663	58,377,246
2022-10-07	0.840	0.840	0.810	0.830	0.680	17,015,000
2022-10-06	0.860	0.860	0.830	0.840	0.688	7,878,700
2022-10-05	0.830	0.860	0.810	0.850	0.696	54,408,160
2022-10-03	0.870	0.870	0.800	0.800	0.655	234,902,891
2022-09-30	0.840	0.890	0.830	0.870	0.712	31,965,900
2022-09-29	0.890	0.900	0.820	0.840	0.688	68,966,117
2022-09-28	0.930	0.930	0.880	0.880	0.720	46,220,711
2022-09-27	0.930	0.940	0.920	0.930	0.761	10,548,000
2022-09-26	0.930	0.950	0.930	0.930	0.761	29,878,891
2022-09-23	0.940	0.950	0.930	0.940	0.770	12,608,930
2022-09-22	0.950	0.950	0.930	0.940	0.770	24,364,480
2022-09-21	0.980	0.980	0.950	0.950	0.778	29,921,000
2022-09-20	0.990	1.000	0.980	0.980	0.802	14,289,400
2022-09-19	0.990	1.000	0.980	0.980	0.802	16,569,100
2022-09-16	1.010	1.010	0.990	0.990	0.811	35,770,281
2022-09-15	1.020	1.030	1.000	1.010	0.827	18,479,490
2022-09-14	1.020	1.030	1.010	1.020	0.835	15,740,050
2022-09-13	1.030	1.040	1.020	1.030	0.843	26,914,891
2022-09-09	1.000	1.030	1.000	1.030	0.843	29,641,070
2022-09-08	1.030	1.040	0.990	0.990	0.811	78,060,008
2022-09-07	1.050	1.060	1.020	1.030	0.843	44,061,000
2022-09-06	1.040	1.060	1.040	1.050	0.860	27,109,000
2022-09-05	1.070	1.070	1.030	1.040	0.851	47,059,008
2022-09-02	1.090	1.090	1.070	1.070	0.876	17,500,311
2022-09-01	1.080	1.100	1.070	1.090	0.892	27,944,000
2022-08-31	1.100	1.100	1.060	1.080	0.884	50,545,660
2022-08-30	1.110	1.110	1.080	1.100	0.901	10,702,860
2022-08-29	1.090	1.110	1.080	1.100	0.901	19,517,070

← NewerPage 17 of 21 · 1,234 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.