China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.110	1.120	1.080	1.100	0.901	26,372,000
2022-08-25	1.100	1.110	1.080	1.110	0.909	16,567,100
2022-08-24	1.110	1.110	1.070	1.090	0.892	23,059,000
2022-08-23	1.090	1.110	1.070	1.110	0.909	42,373,641
2022-08-22	1.080	1.100	1.070	1.090	0.892	19,812,369
2022-08-19	1.070	1.090	1.060	1.080	0.884	22,405,340
2022-08-18	1.080	1.080	1.060	1.060	0.868	13,749,200
2022-08-17	1.060	1.100	1.050	1.090	0.892	42,843,680
2022-08-16	1.070	1.070	1.060	1.070	0.876	11,526,890
2022-08-15	1.080	1.080	1.050	1.060	0.868	15,991,000
2022-08-12	1.080	1.090	1.060	1.080	0.884	16,704,131
2022-08-11	1.060	1.080	1.050	1.080	0.884	25,768,900
2022-08-10	1.080	1.080	1.050	1.050	0.860	19,781,199
2022-08-09	1.060	1.080	1.050	1.080	0.884	25,900,000
2022-08-08	1.060	1.070	1.050	1.050	0.860	10,223,000
2022-08-05	1.040	1.060	1.030	1.060	0.868	33,415,809
2022-08-04	1.040	1.050	1.030	1.040	0.851	19,458,160
2022-08-03	1.050	1.050	1.030	1.040	0.851	29,942,869
2022-08-02	1.060	1.060	1.020	1.050	0.860	62,519,840
2022-08-01	1.080	1.080	1.060	1.070	0.876	39,752,980
2022-07-29	1.110	1.110	1.070	1.080	0.884	81,061,000
2022-07-28	1.130	1.130	1.100	1.110	0.909	99,101,117
2022-07-27	1.140	1.140	1.120	1.130	0.925	32,766,400
2022-07-26	1.160	1.180	1.130	1.140	0.933	90,977,422
2022-07-25	1.180	1.190	1.170	1.180	0.966	23,489,199
2022-07-22	1.190	1.200	1.170	1.190	0.974	28,882,990
2022-07-21	1.180	1.190	1.170	1.180	0.966	21,164,000
2022-07-20	1.190	1.200	1.170	1.180	0.966	34,787,840
2022-07-19	1.180	1.190	1.170	1.190	0.974	16,420,420
2022-07-18	1.160	1.180	1.150	1.180	0.966	23,336,330
2022-07-15	1.190	1.190	1.150	1.150	0.941	33,032,172
2022-07-14	1.190	1.200	1.170	1.190	0.974	26,750,000
2022-07-13	1.180	1.190	1.170	1.190	0.974	21,182,311
2022-07-12	1.180	1.190	1.170	1.180	0.966	16,314,800
2022-07-11	1.200	1.200	1.170	1.190	0.974	24,641,730
2022-07-08	1.190	1.200	1.190	1.200	0.982	11,302,170
2022-07-07	1.190	1.200	1.180	1.190	0.974	30,806,760
2022-07-06	1.210	1.210	1.180	1.190	0.974	38,808,930
2022-07-05	1.220	1.230	1.190	1.200	0.982	46,974,102
2022-07-04	1.240	1.240	1.200	1.220	0.999	45,811,680
2022-06-30	1.260	1.260	1.220	1.230	1.007	38,612,887
2022-06-29	1.340	1.360	1.330	1.330	0.998	40,516,422
2022-06-28	1.330	1.350	1.330	1.350	1.013	23,342,100
2022-06-27	1.330	1.350	1.330	1.340	1.005	37,378,238
2022-06-24	1.320	1.330	1.310	1.320	0.990	15,826,690
2022-06-23	1.320	1.330	1.310	1.320	0.990	17,155,000
2022-06-22	1.330	1.340	1.310	1.320	0.990	14,945,220
2022-06-21	1.320	1.330	1.310	1.330	0.998	22,058,150
2022-06-20	1.330	1.330	1.310	1.320	0.990	13,850,470
2022-06-17	1.300	1.330	1.300	1.330	0.998	33,222,031
2022-06-16	1.330	1.340	1.300	1.310	0.983	32,122,529
2022-06-15	1.330	1.350	1.320	1.330	0.998	34,420,379
2022-06-14	1.310	1.330	1.290	1.320	0.990	28,671,391
2022-06-13	1.320	1.330	1.300	1.310	0.983	26,261,779
2022-06-10	1.320	1.340	1.310	1.330	0.998	18,285,840
2022-06-09	1.340	1.350	1.320	1.320	0.990	38,676,301
2022-06-08	1.340	1.350	1.320	1.350	1.013	37,646,809
2022-06-07	1.340	1.340	1.320	1.330	0.998	17,367,779
2022-06-06	1.340	1.350	1.310	1.340	1.005	28,336,650
2022-06-02	1.340	1.350	1.330	1.340	1.005	24,192,301

← NewerPage 18 of 21 · 1,229 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.