Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
54,360.04
-2,438.92(-4.29%)
CMC Crypto 200
1,375.40
-66.36(-4.60%)

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

6.03

-2.79

(-31.69%)

As of 02:30PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	8.02	8.08	5.41	6.03	6.03	8,481,295
02 Dec 2021	9.00	9.38	8.67	8.82	8.82	2,437,100
01 Dec 2021	9.63	9.76	8.91	8.98	8.98	1,304,500
30 Nov 2021	9.75	10.23	9.23	9.46	9.46	3,770,900
29 Nov 2021	9.68	9.90	9.46	9.86	9.86	2,018,400
26 Nov 2021	9.50	9.97	9.30	9.72	9.72	1,379,400
24 Nov 2021	9.70	9.83	8.93	9.70	9.70	1,919,300
23 Nov 2021	9.70	9.89	9.41	9.50	9.50	1,841,800
22 Nov 2021	9.44	9.89	9.29	9.79	9.79	1,772,200
19 Nov 2021	9.63	9.80	9.22	9.37	9.37	1,871,300
18 Nov 2021	9.61	9.70	9.27	9.57	9.57	1,323,600
17 Nov 2021	10.42	10.42	9.76	9.85	9.85	1,727,600
16 Nov 2021	10.21	10.51	10.01	10.43	10.43	1,562,400
15 Nov 2021	10.35	10.40	9.69	10.15	10.15	1,337,600
12 Nov 2021	9.61	10.61	9.56	10.40	10.40	3,794,600
11 Nov 2021	9.00	9.58	8.90	9.51	9.51	1,379,000
10 Nov 2021	9.38	9.51	8.72	8.77	8.77	1,178,900
09 Nov 2021	9.39	9.77	9.27	9.33	9.33	1,375,500
08 Nov 2021	9.00	9.52	8.97	9.39	9.39	1,588,700
05 Nov 2021	9.12	9.12	8.77	8.98	8.98	1,492,500
04 Nov 2021	9.66	9.66	8.75	9.16	9.16	1,683,200
03 Nov 2021	9.60	9.74	9.45	9.65	9.65	773,000
02 Nov 2021	9.94	10.18	9.46	9.55	9.55	1,861,000
01 Nov 2021	10.03	10.40	9.92	10.11	10.11	1,055,100
29 Oct 2021	10.37	10.37	9.75	9.96	9.96	1,436,500
28 Oct 2021	9.66	10.69	9.36	10.46	10.46	1,884,400
27 Oct 2021	9.31	10.04	9.31	9.71	9.71	2,895,500
26 Oct 2021	10.11	10.18	9.30	9.43	9.43	2,045,600
25 Oct 2021	9.65	10.23	9.52	10.15	10.15	2,498,800
22 Oct 2021	9.69	10.29	9.58	9.64	9.64	2,087,000
21 Oct 2021	9.83	9.96	9.64	9.69	9.69	1,785,300
20 Oct 2021	10.07	10.45	9.87	9.94	9.94	3,046,400
19 Oct 2021	9.00	10.32	8.94	10.11	10.11	4,095,800
18 Oct 2021	9.00	9.26	8.94	9.06	9.06	2,043,600
15 Oct 2021	9.06	9.56	8.96	9.07	9.07	2,758,800
14 Oct 2021	9.39	9.39	9.02	9.02	9.02	6,682,000
13 Oct 2021	9.26	9.45	9.11	9.35	9.35	2,664,200
12 Oct 2021	9.23	9.35	9.01	9.15	9.15	1,089,500
11 Oct 2021	9.39	9.63	9.08	9.16	9.16	904,100
08 Oct 2021	9.25	9.42	9.14	9.35	9.35	791,200
07 Oct 2021	9.01	9.41	8.92	9.29	9.29	1,248,600
06 Oct 2021	8.53	9.05	8.47	8.74	8.74	1,316,300
05 Oct 2021	8.40	8.84	8.30	8.74	8.74	817,400
04 Oct 2021	8.49	8.55	8.17	8.28	8.28	1,227,100
01 Oct 2021	8.42	8.68	8.31	8.61	8.61	2,188,000
30 Sep 2021	8.00	8.48	7.92	8.41	8.41	2,038,700
29 Sep 2021	8.02	8.09	7.75	8.03	8.03	1,764,500
28 Sep 2021	8.25	8.38	7.99	8.03	8.03	1,825,600
27 Sep 2021	8.49	8.49	8.05	8.34	8.34	3,925,100
24 Sep 2021	9.42	9.48	8.35	8.48	8.48	2,413,400
23 Sep 2021	9.64	9.93	9.45	9.82	9.82	1,816,800
22 Sep 2021	9.43	9.81	9.21	9.66	9.66	2,264,400
21 Sep 2021	9.68	9.87	9.22	9.47	9.47	1,573,700
20 Sep 2021	10.16	10.16	9.26	9.58	9.58	1,538,400
17 Sep 2021	10.67	10.81	10.01	10.54	10.54	1,786,100
16 Sep 2021	10.17	10.72	10.09	10.66	10.66	1,729,000
15 Sep 2021	10.36	10.41	10.02	10.33	10.33	1,106,400
14 Sep 2021	11.00	11.03	10.34	10.35	10.35	1,865,600
13 Sep 2021	11.71	11.80	11.21	11.25	11.25	1,321,500
10 Sep 2021	12.11	12.30	11.66	11.71	11.71	1,258,100
09 Sep 2021	12.18	12.43	11.85	12.00	12.00	3,076,800
08 Sep 2021	12.68	12.97	11.90	12.37	12.37	1,261,800
07 Sep 2021	12.75	13.37	12.47	12.77	12.77	1,459,400
03 Sep 2021	12.45	12.60	12.08	12.59	12.59	1,246,700
02 Sep 2021	12.62	12.80	12.11	12.47	12.47	1,524,400
01 Sep 2021	12.02	12.80	11.79	12.71	12.71	2,668,200
31 Aug 2021	11.41	11.98	11.21	11.88	11.88	3,295,200
30 Aug 2021	10.27	11.22	10.13	11.16	11.16	1,155,200
27 Aug 2021	11.04	11.06	10.30	10.36	10.36	1,443,500
26 Aug 2021	11.50	11.79	10.99	11.11	11.11	2,102,700
25 Aug 2021	11.21	11.46	10.99	11.36	11.36	2,352,100
24 Aug 2021	10.93	11.21	10.74	11.18	11.18	3,603,300
23 Aug 2021	10.08	10.40	9.95	10.39	10.39	997,400
20 Aug 2021	9.88	10.57	9.74	10.00	10.00	1,444,800
19 Aug 2021	10.04	10.13	9.64	9.92	9.92	928,600
18 Aug 2021	10.47	10.57	9.73	10.11	10.11	2,330,200
17 Aug 2021	10.57	10.78	10.22	10.25	10.25	1,983,300
16 Aug 2021	11.14	11.17	10.83	10.98	10.98	486,500
13 Aug 2021	11.57	11.60	11.23	11.27	11.27	242,000
12 Aug 2021	11.62	11.68	11.25	11.57	11.57	453,900
11 Aug 2021	12.21	12.22	11.70	11.76	11.76	307,300
10 Aug 2021	12.52	12.56	12.10	12.14	12.14	474,900
09 Aug 2021	12.03	12.49	11.98	12.30	12.30	1,084,500
06 Aug 2021	11.75	12.11	11.41	11.85	11.85	1,748,700
05 Aug 2021	12.32	12.32	11.74	11.75	11.75	514,900
04 Aug 2021	12.54	12.75	12.34	12.36	12.36	370,300
03 Aug 2021	12.23	12.51	12.02	12.50	12.50	464,300
02 Aug 2021	12.58	12.72	12.35	12.45	12.45	3,741,700
30 Jul 2021	12.30	12.55	12.15	12.48	12.48	804,100
29 Jul 2021	12.64	12.87	12.01	12.53	12.53	1,135,600
28 Jul 2021	11.95	12.50	11.50	12.50	12.50	1,822,600
27 Jul 2021	11.79	12.06	11.31	11.41	11.41	2,707,800
26 Jul 2021	12.58	12.59	11.82	12.45	12.45	1,786,000
23 Jul 2021	13.58	13.67	12.43	13.17	13.17	2,906,400
22 Jul 2021	13.97	13.97	13.58	13.76	13.76	236,700
21 Jul 2021	13.77	13.98	13.49	13.96	13.96	562,200
20 Jul 2021	13.42	13.77	13.12	13.64	13.64	382,500
19 Jul 2021	13.34	13.55	13.25	13.38	13.38	410,400
16 Jul 2021	14.07	14.07	13.55	13.59	13.59	460,800
15 Jul 2021	14.25	14.58	13.91	14.07	14.07	233,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD54,360.04-2,438.92(-4.29%)

CMC Crypto 2001,375.40-66.36(-4.60%)

Chindata Group Holdings Limited (CD)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
54,360.04
-2,438.92(-4.29%)

CMC Crypto 200
1,375.40
-66.36(-4.60%)