CD - Chindata Group Holdings Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20235.996.135.675.985.982,032,800
31 May 20235.365.755.135.705.703,592,600
30 May 20235.095.124.985.035.031,070,000
26 May 20235.005.154.915.025.02832,300
25 May 20235.035.104.864.944.94926,100
24 May 20235.115.174.914.954.951,134,200
23 May 20235.125.315.015.125.121,390,800
22 May 20235.365.475.115.285.281,538,500
19 May 20235.815.815.115.315.311,970,600
18 May 20236.016.105.805.845.841,345,300
17 May 20236.106.115.856.046.04750,300
16 May 20236.186.306.186.206.20701,200
15 May 20236.186.366.066.316.311,183,200
12 May 20235.936.065.886.046.041,192,200
11 May 20235.736.035.725.885.881,927,000
10 May 20236.006.065.755.785.782,315,800
09 May 20236.006.135.916.026.02631,700
08 May 20236.136.235.886.176.17960,200
05 May 20236.106.145.896.086.08573,000
04 May 20235.866.225.866.096.091,209,600
03 May 20235.985.985.765.805.801,251,000
02 May 20236.216.215.896.016.01864,100
01 May 20236.286.396.206.246.241,271,400
28 Apr 20236.176.396.156.316.31416,600
27 Apr 20236.066.245.936.226.22485,800
26 Apr 20236.146.166.036.066.06736,800
25 Apr 20236.016.115.946.046.04606,300
24 Apr 20236.406.406.046.096.091,630,500
21 Apr 20236.576.686.386.436.431,067,800
20 Apr 20236.606.786.596.646.64477,700
19 Apr 20236.546.676.516.656.65997,700
18 Apr 20236.706.706.586.666.66945,100
17 Apr 20236.706.706.616.706.70509,400
14 Apr 20236.656.766.616.656.65600,100
13 Apr 20236.566.696.566.666.66627,400
12 Apr 20236.806.806.316.436.43871,400
11 Apr 20236.636.866.636.776.77597,300
10 Apr 20236.576.766.506.596.59629,000
06 Apr 20236.316.666.266.636.631,428,300
05 Apr 20236.376.406.166.356.35867,000
04 Apr 20236.666.726.406.436.43961,300
03 Apr 20237.087.146.666.716.71985,600
31 Mar 20237.137.166.936.996.99949,000
30 Mar 20236.737.156.727.097.091,351,300
29 Mar 20236.746.766.606.616.61807,800
28 Mar 20236.576.756.556.756.75849,400
27 Mar 20236.676.786.436.476.47528,100
24 Mar 20236.957.016.626.666.661,062,300
23 Mar 20236.777.226.747.027.021,123,200
22 Mar 20236.626.766.456.546.541,166,600
21 Mar 20236.036.386.036.376.37730,400
20 Mar 20236.266.265.955.965.961,202,500
17 Mar 20236.466.596.206.266.261,748,800
16 Mar 20236.356.516.126.496.491,153,000
15 Mar 20236.506.596.096.336.331,737,400
14 Mar 20236.506.656.486.516.511,732,300
13 Mar 20236.476.616.416.456.451,042,600
10 Mar 20236.576.686.456.506.50843,800
09 Mar 20236.786.916.556.566.56894,200
08 Mar 20236.846.996.776.876.87804,800
07 Mar 20237.447.466.896.916.911,467,700
06 Mar 20237.497.597.347.477.47761,200
03 Mar 20237.277.477.237.427.42685,000
02 Mar 20237.027.286.957.267.26686,300
01 Mar 20237.177.247.007.087.08879,500
28 Feb 20237.057.146.766.776.771,324,000
27 Feb 20237.297.317.067.087.08545,100
24 Feb 20237.307.306.897.157.151,376,300
23 Feb 20237.617.897.447.517.511,507,200
22 Feb 20237.717.787.477.557.55748,700
21 Feb 20237.907.947.617.667.66671,300
17 Feb 20238.338.337.907.977.971,170,300
16 Feb 20238.158.558.158.468.461,022,900
15 Feb 20238.178.298.128.198.19669,300
14 Feb 20238.518.608.208.278.27912,900
13 Feb 20238.728.728.478.558.551,262,300
10 Feb 20238.698.798.548.588.581,021,000
09 Feb 20239.049.218.788.818.81746,800
08 Feb 20238.788.868.668.848.84499,500
07 Feb 20238.598.818.398.748.741,563,100
06 Feb 20238.768.918.508.598.591,560,700
03 Feb 20238.719.028.689.009.001,236,200
02 Feb 20239.009.208.808.928.92822,900
01 Feb 20238.499.068.458.998.991,529,600
31 Jan 20238.558.578.268.298.29958,100
30 Jan 20238.468.628.238.558.551,005,700
27 Jan 20238.959.038.648.678.67576,400
26 Jan 20238.708.988.568.938.931,330,200
25 Jan 20238.318.508.158.488.48830,500
24 Jan 20238.388.568.318.368.36642,700
23 Jan 20238.448.578.328.508.50785,700
20 Jan 20238.218.358.068.198.191,017,300
19 Jan 20238.158.568.008.158.151,976,300
18 Jan 20238.808.898.138.138.131,658,000
17 Jan 20238.368.908.198.738.734,075,100
13 Jan 20237.908.427.868.368.363,559,000
12 Jan 20237.887.987.707.927.921,003,400
11 Jan 20237.958.097.837.917.911,756,000
10 Jan 20237.847.947.747.917.91874,000
09 Jan 20237.938.247.847.867.862,487,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...