China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.330	1.350	1.320	1.350	1.013	40,851,754
2022-05-31	1.340	1.350	1.320	1.330	0.998	61,903,168
2022-05-30	1.330	1.340	1.320	1.340	1.005	12,306,540
2022-05-27	1.320	1.330	1.300	1.320	0.990	21,596,641
2022-05-26	1.310	1.320	1.300	1.320	0.990	22,168,330
2022-05-25	1.290	1.320	1.280	1.310	0.983	30,693,500
2022-05-24	1.290	1.300	1.270	1.280	0.960	36,734,559
2022-05-23	1.290	1.300	1.280	1.290	0.968	24,678,850
2022-05-20	1.280	1.300	1.280	1.290	0.968	28,148,090
2022-05-19	1.270	1.290	1.270	1.280	0.960	23,761,670
2022-05-18	1.270	1.290	1.270	1.290	0.968	23,129,301
2022-05-17	1.260	1.280	1.250	1.270	0.953	44,702,000
2022-05-16	1.270	1.270	1.240	1.260	0.945	41,911,672
2022-05-13	1.270	1.270	1.250	1.260	0.945	45,220,801
2022-05-12	1.270	1.280	1.250	1.260	0.945	31,424,039
2022-05-11	1.270	1.290	1.260	1.280	0.960	26,216,080
2022-05-10	1.260	1.290	1.240	1.260	0.945	50,865,539
2022-05-06	1.290	1.300	1.270	1.270	0.953	39,051,793
2022-05-05	1.320	1.320	1.280	1.300	0.975	47,884,539
2022-05-04	1.330	1.330	1.310	1.320	0.990	7,761,140
2022-05-03	1.310	1.330	1.300	1.330	0.998	33,977,047
2022-04-29	1.320	1.330	1.300	1.330	0.998	14,917,610
2022-04-28	1.300	1.320	1.290	1.310	0.983	16,691,320
2022-04-27	1.290	1.300	1.270	1.280	0.960	21,097,381
2022-04-26	1.300	1.310	1.280	1.290	0.968	32,861,398
2022-04-25	1.330	1.330	1.280	1.300	0.975	80,705,695
2022-04-22	1.330	1.350	1.310	1.330	0.998	16,716,891
2022-04-21	1.340	1.350	1.320	1.330	0.998	22,883,000
2022-04-20	1.360	1.360	1.340	1.340	1.005	16,929,199
2022-04-19	1.340	1.360	1.330	1.360	1.020	38,665,000
2022-04-14	1.330	1.360	1.320	1.350	1.013	31,312,000
2022-04-13	1.320	1.340	1.300	1.320	0.990	29,496,199
2022-04-12	1.330	1.340	1.310	1.320	0.990	39,125,793
2022-04-11	1.340	1.360	1.320	1.330	0.998	30,892,500
2022-04-08	1.330	1.360	1.320	1.350	1.013	32,447,061
2022-04-07	1.360	1.380	1.320	1.320	0.990	59,233,160
2022-04-06	1.350	1.390	1.350	1.370	1.028	38,523,379
2022-04-04	1.330	1.360	1.320	1.350	1.013	21,283,000
2022-04-01	1.340	1.350	1.290	1.320	0.990	46,933,352
2022-03-31	1.380	1.380	1.340	1.340	1.005	25,593,381
2022-03-30	1.390	1.400	1.370	1.380	1.035	53,416,980
2022-03-29	1.460	1.460	1.430	1.440	1.080	15,646,080
2022-03-28	1.430	1.460	1.420	1.460	1.095	27,301,000
2022-03-25	1.410	1.460	1.410	1.420	1.065	27,766,100
2022-03-24	1.400	1.430	1.400	1.410	1.058	18,004,090
2022-03-23	1.410	1.420	1.390	1.410	1.058	15,250,590
2022-03-22	1.380	1.420	1.370	1.400	1.050	33,925,922
2022-03-21	1.410	1.420	1.380	1.390	1.043	25,244,359
2022-03-18	1.380	1.420	1.350	1.410	1.058	64,636,922
2022-03-17	1.340	1.410	1.330	1.400	1.050	71,305,000
2022-03-16	1.270	1.320	1.250	1.310	0.983	58,450,121
2022-03-15	1.300	1.300	1.230	1.250	0.938	78,810,172
2022-03-14	1.340	1.340	1.310	1.310	0.983	39,314,199
2022-03-11	1.350	1.360	1.320	1.340	1.005	28,916,600
2022-03-10	1.360	1.370	1.350	1.360	1.020	23,372,029
2022-03-09	1.360	1.370	1.310	1.330	0.998	41,602,660
2022-03-08	1.370	1.380	1.350	1.360	1.020	42,231,602
2022-03-07	1.420	1.420	1.370	1.370	1.028	28,473,480
2022-03-04	1.450	1.450	1.420	1.430	1.073	20,977,420
2022-03-03	1.420	1.470	1.400	1.460	1.095	39,687,449

← NewerPage 19 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.