Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,337.73 +46.39 (+0.88%) Dow
38,736.46 +25.17 (+0.07%) Nasdaq
17,129.95 +272.90 (+1.62%) Bitcoin USD
71,480.94 +812.75 (+1.15%) CMC Crypto 200
1,521.60 +47.86 (+3.25%)
Changchun High-Tech Industry (Group) Co., Ltd. (000661.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 104.70 | 107.39 | 105.80 | 106.31 | 106.31 | 3,020,223 |
| 04 Jun 2024 | 104.80 | 107.49 | 104.56 | 107.08 | 107.08 | 4,615,206 |
| 03 Jun 2024 | 104.81 | 106.80 | 103.61 | 105.27 | 105.27 | 5,566,210 |
| 31 May 2024 | 104.70 | 106.20 | 103.59 | 104.81 | 104.81 | 6,903,144 |
| 30 May 2024 | 111.00 | 111.20 | 102.88 | 104.49 | 104.49 | 12,539,967 |
| 29 May 2024 | 110.80 | 111.48 | 110.45 | 111.22 | 111.22 | 2,095,411 |
| 28 May 2024 | 112.00 | 112.00 | 110.31 | 110.74 | 110.74 | 3,424,748 |
| 27 May 2024 | 112.61 | 112.98 | 110.30 | 112.20 | 112.20 | 3,004,136 |
| 24 May 2024 | 112.58 | 113.71 | 112.17 | 112.19 | 112.19 | 2,479,210 |
| 23 May 2024 | 115.50 | 115.60 | 112.80 | 112.98 | 112.98 | 3,593,219 |
| 22 May 2024 | 115.50 | 116.10 | 114.94 | 115.41 | 115.41 | 2,398,940 |
| 21 May 2024 | 116.40 | 116.47 | 115.33 | 115.50 | 115.50 | 2,156,647 |
| 20 May 2024 | 115.39 | 116.94 | 114.96 | 116.86 | 116.86 | 3,906,181 |
| 17 May 2024 | 114.38 | 115.40 | 113.70 | 115.32 | 115.32 | 2,968,047 |
| 16 May 2024 | 115.00 | 115.49 | 114.39 | 114.46 | 114.46 | 2,860,006 |
| 15 May 2024 | 117.19 | 117.70 | 114.90 | 114.94 | 114.94 | 3,656,140 |
| 14 May 2024 | 116.88 | 118.73 | 116.88 | 117.47 | 117.47 | 2,853,859 |
| 13 May 2024 | 117.30 | 117.99 | 116.25 | 117.05 | 117.05 | 3,231,762 |
| 10 May 2024 | 119.23 | 119.46 | 117.39 | 117.99 | 117.99 | 3,485,577 |
| 09 May 2024 | 117.17 | 119.79 | 116.52 | 119.22 | 119.22 | 4,934,237 |
| 08 May 2024 | 118.63 | 119.55 | 116.80 | 117.17 | 117.17 | 4,103,000 |
| 07 May 2024 | 118.60 | 119.30 | 117.60 | 118.61 | 118.61 | 4,670,564 |
| 06 May 2024 | 115.00 | 118.65 | 114.50 | 118.25 | 118.25 | 8,523,199 |
| 30 Apr 2024 | 114.37 | 114.37 | 112.73 | 113.06 | 113.06 | 4,597,630 |
| 29 Apr 2024 | 111.43 | 115.90 | 110.81 | 114.43 | 114.43 | 6,515,193 |
| 26 Apr 2024 | 109.08 | 111.93 | 109.03 | 111.42 | 111.42 | 6,004,741 |
| 25 Apr 2024 | 109.03 | 111.20 | 109.03 | 109.39 | 109.39 | 3,876,691 |
| 24 Apr 2024 | 110.50 | 110.78 | 109.01 | 109.60 | 109.60 | 4,033,607 |
| 23 Apr 2024 | 110.00 | 111.52 | 108.89 | 110.90 | 110.90 | 4,911,530 |
| 22 Apr 2024 | 114.00 | 114.71 | 108.85 | 110.40 | 110.40 | 10,634,348 |
| 19 Apr 2024 | 115.30 | 118.39 | 114.09 | 117.88 | 117.88 | 5,238,383 |
| 18 Apr 2024 | 117.80 | 117.80 | 115.26 | 115.95 | 115.95 | 5,144,466 |
| 18 Apr 2024 | 4.5 Dividend | |||||
| 17 Apr 2024 | 120.21 | 121.45 | 118.50 | 121.18 | 116.68 | 6,253,870 |
| 16 Apr 2024 | 120.70 | 123.38 | 120.02 | 120.88 | 116.39 | 5,768,860 |
| 15 Apr 2024 | 118.13 | 121.50 | 118.13 | 120.92 | 116.43 | 4,746,404 |
| 12 Apr 2024 | 118.49 | 121.76 | 118.01 | 118.01 | 113.63 | 3,528,282 |
| 11 Apr 2024 | 117.40 | 118.82 | 117.16 | 117.70 | 113.33 | 2,677,584 |
| 10 Apr 2024 | 121.13 | 121.14 | 117.18 | 118.08 | 113.70 | 3,554,058 |
| 09 Apr 2024 | 119.35 | 121.20 | 118.30 | 121.12 | 116.62 | 2,700,878 |
| 08 Apr 2024 | 122.60 | 122.98 | 119.38 | 119.39 | 114.96 | 3,662,636 |
| 03 Apr 2024 | 123.00 | 124.15 | 122.35 | 122.90 | 118.34 | 2,409,566 |
| 02 Apr 2024 | 123.93 | 123.93 | 121.80 | 123.20 | 118.62 | 2,995,518 |
| 01 Apr 2024 | 120.43 | 124.40 | 120.22 | 123.76 | 119.16 | 4,428,038 |
| 29 Mar 2024 | 121.20 | 121.44 | 119.10 | 120.19 | 115.73 | 2,162,111 |
| 28 Mar 2024 | 120.20 | 122.57 | 119.94 | 121.39 | 116.88 | 3,212,049 |
| 27 Mar 2024 | 122.02 | 122.34 | 120.64 | 120.67 | 116.19 | 3,070,622 |
| 26 Mar 2024 | 123.18 | 123.80 | 120.77 | 122.50 | 117.95 | 4,495,653 |
| 25 Mar 2024 | 125.49 | 126.65 | 123.08 | 123.18 | 118.61 | 4,714,534 |
| 22 Mar 2024 | 127.58 | 127.86 | 125.66 | 125.95 | 121.27 | 4,399,272 |
| 21 Mar 2024 | 128.39 | 130.26 | 127.12 | 128.12 | 123.36 | 6,195,613 |
| 20 Mar 2024 | 132.60 | 132.95 | 127.80 | 129.09 | 124.30 | 10,769,248 |
| 19 Mar 2024 | 130.50 | 132.86 | 129.70 | 132.50 | 127.58 | 6,209,051 |
| 18 Mar 2024 | 128.50 | 130.56 | 127.51 | 130.56 | 125.71 | 4,668,668 |
| 15 Mar 2024 | 127.83 | 130.29 | 126.81 | 128.31 | 123.55 | 4,382,811 |
| 14 Mar 2024 | 130.99 | 131.55 | 126.68 | 128.01 | 123.26 | 5,787,933 |
| 13 Mar 2024 | 130.00 | 130.35 | 127.66 | 128.29 | 123.53 | 4,338,665 |
| 12 Mar 2024 | 128.40 | 130.51 | 128.06 | 130.51 | 125.66 | 5,318,543 |
| 11 Mar 2024 | 125.65 | 127.98 | 125.10 | 127.89 | 123.14 | 3,768,035 |
| 08 Mar 2024 | 125.25 | 127.35 | 125.00 | 125.60 | 120.94 | 2,764,612 |
| 07 Mar 2024 | 128.01 | 128.90 | 125.09 | 125.09 | 120.44 | 4,905,190 |
| 06 Mar 2024 | 129.99 | 130.98 | 128.61 | 129.14 | 124.34 | 3,581,489 |
| 05 Mar 2024 | 129.50 | 132.32 | 129.00 | 130.59 | 125.74 | 4,629,118 |
| 04 Mar 2024 | 129.10 | 132.88 | 128.50 | 130.53 | 125.68 | 4,672,211 |
| 01 Mar 2024 | 128.08 | 130.00 | 127.52 | 129.10 | 124.31 | 3,258,523 |
| 29 Feb 2024 | 124.90 | 128.68 | 124.52 | 128.50 | 123.73 | 4,356,578 |
| 28 Feb 2024 | 126.73 | 132.32 | 125.85 | 125.85 | 121.18 | 6,754,423 |
| 27 Feb 2024 | 125.00 | 126.35 | 124.45 | 126.35 | 121.66 | 3,613,502 |
| 26 Feb 2024 | 124.95 | 126.90 | 123.82 | 125.20 | 120.55 | 3,994,203 |
| 23 Feb 2024 | 125.49 | 125.75 | 123.81 | 124.92 | 120.28 | 3,121,960 |
| 22 Feb 2024 | 123.41 | 125.59 | 123.30 | 125.48 | 120.82 | 3,727,637 |
| 21 Feb 2024 | 122.11 | 125.66 | 121.70 | 123.88 | 119.28 | 5,683,044 |
| 20 Feb 2024 | 121.00 | 124.00 | 120.24 | 123.00 | 118.43 | 4,635,654 |
| 19 Feb 2024 | 121.70 | 122.68 | 119.30 | 121.77 | 117.25 | 4,939,624 |
| 08 Feb 2024 | 120.58 | 120.97 | 118.57 | 120.13 | 115.67 | 5,856,382 |
| 07 Feb 2024 | 119.49 | 121.35 | 117.81 | 119.50 | 115.06 | 7,075,819 |
| 06 Feb 2024 | 109.88 | 119.00 | 109.21 | 118.99 | 114.57 | 7,655,848 |
| 05 Feb 2024 | 110.00 | 112.57 | 106.33 | 110.70 | 106.59 | 7,297,654 |
| 02 Feb 2024 | 114.64 | 115.96 | 108.94 | 111.30 | 107.17 | 5,948,829 |
| 01 Feb 2024 | 113.45 | 116.84 | 112.87 | 114.64 | 110.38 | 4,052,607 |
| 31 Jan 2024 | 116.81 | 117.77 | 114.07 | 114.25 | 110.01 | 4,836,989 |
| 30 Jan 2024 | 120.41 | 120.68 | 117.44 | 117.44 | 113.08 | 4,070,649 |
| 29 Jan 2024 | 122.83 | 122.83 | 119.09 | 121.74 | 117.22 | 4,156,024 |
| 26 Jan 2024 | 122.70 | 124.27 | 121.14 | 122.03 | 117.50 | 4,670,754 |
| 25 Jan 2024 | 122.68 | 124.97 | 120.53 | 124.02 | 119.41 | 6,865,283 |
| 24 Jan 2024 | 122.49 | 123.38 | 117.66 | 123.35 | 118.77 | 7,150,539 |
| 23 Jan 2024 | 121.00 | 121.96 | 120.10 | 121.73 | 117.21 | 4,352,293 |
| 22 Jan 2024 | 123.63 | 123.63 | 120.04 | 121.73 | 117.21 | 5,519,542 |
| 19 Jan 2024 | 124.87 | 125.50 | 123.03 | 123.82 | 119.22 | 4,528,327 |
| 18 Jan 2024 | 122.78 | 125.88 | 121.11 | 125.47 | 120.81 | 7,463,748 |
| 17 Jan 2024 | 124.00 | 125.38 | 123.06 | 123.06 | 118.49 | 7,466,744 |
| 16 Jan 2024 | 122.70 | 124.07 | 121.10 | 124.03 | 119.42 | 8,264,867 |
| 15 Jan 2024 | 125.10 | 125.82 | 122.38 | 122.63 | 118.08 | 10,889,103 |
| 12 Jan 2024 | 127.21 | 129.66 | 122.00 | 125.00 | 120.36 | 21,950,016 |
| 11 Jan 2024 | 137.52 | 137.52 | 128.49 | 133.41 | 128.46 | 7,690,968 |
| 10 Jan 2024 | 138.30 | 140.66 | 136.68 | 137.95 | 132.83 | 2,189,562 |
| 09 Jan 2024 | 137.66 | 139.58 | 135.80 | 138.29 | 133.15 | 3,014,838 |
| 08 Jan 2024 | 138.45 | 141.60 | 137.05 | 137.64 | 132.53 | 2,530,057 |
| 05 Jan 2024 | 144.48 | 144.50 | 139.45 | 139.82 | 134.63 | 4,190,228 |
| 04 Jan 2024 | 144.56 | 145.53 | 142.25 | 145.32 | 139.92 | 3,782,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.