China Cinda Asset Mgmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.430	1.430	1.400	1.410	1.058	22,865,750
2022-03-01	1.410	1.440	1.400	1.430	1.073	15,987,080
2022-02-28	1.410	1.430	1.380	1.410	1.058	34,627,340
2022-02-25	1.420	1.430	1.390	1.410	1.058	23,773,779
2022-02-24	1.460	1.460	1.410	1.410	1.058	33,949,762
2022-02-23	1.460	1.480	1.450	1.470	1.103	12,130,240
2022-02-22	1.490	1.490	1.450	1.470	1.103	24,123,000
2022-02-21	1.490	1.490	1.470	1.490	1.118	9,319,026
2022-02-18	1.480	1.500	1.470	1.500	1.125	30,021,449
2022-02-17	1.470	1.490	1.460	1.480	1.110	39,860,000
2022-02-16	1.450	1.470	1.440	1.470	1.103	27,364,730
2022-02-15	1.460	1.470	1.430	1.450	1.088	33,465,000
2022-02-14	1.470	1.480	1.450	1.460	1.095	37,785,379
2022-02-11	1.490	1.500	1.460	1.480	1.110	40,337,113
2022-02-10	1.480	1.490	1.460	1.490	1.118	37,190,660
2022-02-09	1.480	1.490	1.470	1.480	1.110	22,977,301
2022-02-08	1.440	1.490	1.440	1.480	1.110	41,832,301
2022-02-07	1.440	1.450	1.430	1.440	1.080	34,068,000
2022-02-04	1.410	1.450	1.400	1.450	1.088	20,972,381
2022-01-31	1.380	1.420	1.370	1.420	1.065	11,508,000
2022-01-28	1.410	1.410	1.370	1.380	1.035	14,335,450
2022-01-27	1.420	1.420	1.380	1.400	1.050	18,037,000
2022-01-26	1.420	1.430	1.400	1.410	1.058	21,129,400
2022-01-25	1.440	1.440	1.400	1.410	1.058	34,731,820
2022-01-24	1.450	1.460	1.410	1.440	1.080	38,760,840
2022-01-21	1.450	1.460	1.430	1.440	1.080	25,125,150
2022-01-20	1.440	1.450	1.430	1.440	1.080	23,988,359
2022-01-19	1.410	1.450	1.400	1.440	1.080	33,801,520
2022-01-18	1.380	1.410	1.360	1.410	1.058	38,723,000
2022-01-17	1.370	1.380	1.350	1.370	1.028	38,444,910
2022-01-14	1.350	1.400	1.330	1.370	1.028	179,168,703
2022-01-13	1.500	1.530	1.490	1.520	1.140	40,380,168
2022-01-12	1.500	1.510	1.470	1.500	1.125	37,456,754
2022-01-11	1.470	1.510	1.460	1.490	1.118	48,106,898
2022-01-10	1.460	1.480	1.450	1.470	1.103	36,204,719
2022-01-07	1.440	1.470	1.410	1.460	1.095	54,793,422
2022-01-06	1.400	1.440	1.400	1.430	1.073	44,836,602
2022-01-05	1.460	1.490	1.410	1.420	1.065	59,858,980
2022-01-04	1.480	1.510	1.450	1.460	1.095	95,384,398
2022-01-03	1.430	1.510	1.420	1.490	1.118	40,421,594
2021-12-31	1.440	1.450	1.420	1.420	1.065	13,298,000
2021-12-30	1.410	1.460	1.400	1.420	1.065	43,452,328
2021-12-29	1.450	1.460	1.390	1.400	1.050	53,272,199
2021-12-28	1.490	1.620	1.430	1.450	1.088	409,077,000
2021-12-24	1.310	1.320	1.300	1.300	0.975	6,517,808
2021-12-23	1.280	1.310	1.270	1.310	0.983	22,917,471
2021-12-22	1.280	1.290	1.260	1.270	0.953	22,429,600
2021-12-21	1.270	1.290	1.260	1.280	0.960	22,019,770
2021-12-20	1.300	1.300	1.260	1.270	0.953	19,566,141
2021-12-17	1.290	1.320	1.280	1.290	0.968	39,063,191
2021-12-16	1.320	1.320	1.290	1.290	0.968	32,882,129
2021-12-15	1.290	1.320	1.280	1.310	0.983	32,069,551
2021-12-14	1.300	1.310	1.280	1.290	0.968	23,307,461
2021-12-13	1.330	1.330	1.300	1.300	0.975	22,216,580
2021-12-10	1.320	1.340	1.310	1.330	0.998	20,238,150
2021-12-09	1.300	1.340	1.300	1.330	0.998	41,271,699
2021-12-08	1.310	1.320	1.290	1.300	0.975	27,756,811
2021-12-07	1.300	1.310	1.280	1.300	0.975	27,974,711
2021-12-06	1.280	1.300	1.270	1.290	0.968	31,055,590
2021-12-03	1.270	1.290	1.260	1.290	0.968	36,138,160

← NewerPage 20 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.