Singapore markets closed

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.24+0.12 (+1.69%)
At close: 04:00PM EDT
7.24 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.127.396.557.247.242,446,400
26 May 20226.607.166.307.127.122,420,900
25 May 20225.786.215.496.206.202,336,000
24 May 20226.026.065.525.705.702,618,100
23 May 20226.576.576.006.226.222,439,500
20 May 20226.706.776.156.456.452,268,800
19 May 20226.276.956.276.626.622,593,300
18 May 20226.666.926.196.336.333,487,600
17 May 20226.757.016.386.756.753,945,000
16 May 20226.586.816.196.286.281,935,600
13 May 20226.096.836.016.606.604,559,000
12 May 20225.806.155.556.006.002,537,900
11 May 20226.036.335.705.885.882,859,500
10 May 20225.956.175.185.965.963,272,200
09 May 20225.986.185.565.745.741,773,500
06 May 20226.286.326.096.186.184,646,600
05 May 20226.176.356.006.326.322,241,500
04 May 20226.206.475.946.466.461,770,700
03 May 20226.276.626.176.316.312,435,800
02 May 20226.146.586.096.266.262,293,800
29 Apr 20226.306.495.916.246.244,512,800
28 Apr 20225.826.035.516.006.003,324,500
27 Apr 20225.135.825.115.795.795,292,400
26 Apr 20224.855.104.715.025.022,871,500
25 Apr 20224.695.164.624.854.854,301,500
22 Apr 20224.865.334.634.814.816,916,700
21 Apr 20224.934.934.184.384.382,444,400
20 Apr 20225.275.274.764.894.891,739,600
19 Apr 20225.235.335.015.265.261,593,800
18 Apr 20225.325.365.015.225.221,861,400
14 Apr 20225.755.805.375.435.431,724,800
13 Apr 20225.695.775.435.735.731,559,000
12 Apr 20226.006.035.475.565.561,505,600
11 Apr 20225.745.995.325.715.712,923,300
08 Apr 20225.845.845.355.415.411,933,500
07 Apr 20226.206.205.655.875.872,468,600
06 Apr 20226.306.335.826.236.232,129,400
05 Apr 20226.856.926.356.376.37633,500
04 Apr 20226.887.116.686.946.942,069,400
01 Apr 20226.817.026.536.626.622,249,000
31 Mar 20226.606.606.206.326.324,587,300
30 Mar 20226.817.016.496.616.611,167,200
29 Mar 20227.097.316.826.896.892,536,000
28 Mar 20226.887.206.706.946.942,489,500
25 Mar 20226.816.916.626.756.752,290,200
24 Mar 20227.257.346.767.007.002,175,400
23 Mar 20227.247.597.037.387.382,677,700
22 Mar 20227.197.697.147.507.501,902,300
21 Mar 20226.997.316.647.267.261,827,200
18 Mar 20226.497.756.497.367.362,564,800
17 Mar 20226.036.515.836.476.472,836,600
16 Mar 20224.986.484.816.386.387,401,500
15 Mar 20223.814.183.753.983.983,499,500
14 Mar 20224.374.583.913.943.943,477,000
11 Mar 20225.805.804.514.754.752,769,900
10 Mar 20225.916.175.475.695.692,285,000
09 Mar 20225.966.575.906.356.352,560,400
08 Mar 20225.916.035.625.775.772,416,600
07 Mar 20225.656.015.575.825.822,350,100
04 Mar 20225.425.585.325.425.422,819,400
03 Mar 20225.365.615.225.535.531,968,000
02 Mar 20225.715.755.305.355.351,917,500
01 Mar 20225.585.825.525.695.69848,200
28 Feb 20225.335.755.255.495.492,149,200
25 Feb 20225.605.635.335.475.471,264,400
24 Feb 20224.775.624.695.585.581,532,200
23 Feb 20225.425.595.135.145.141,208,500
22 Feb 20225.085.554.945.325.321,394,300
18 Feb 20225.265.645.005.065.061,431,800
17 Feb 20225.315.705.235.395.391,198,700
16 Feb 20225.395.525.175.455.451,758,800
15 Feb 20225.055.444.995.435.431,708,900
14 Feb 20224.955.194.834.874.871,156,600
11 Feb 20225.265.614.995.055.051,075,200
10 Feb 20225.065.725.025.265.262,188,500
09 Feb 20224.655.404.615.305.302,944,600
08 Feb 20224.354.624.284.504.502,235,600
07 Feb 20224.484.594.334.374.371,602,300
04 Feb 20224.354.594.294.514.512,190,700
03 Feb 20224.654.734.404.414.411,818,900
02 Feb 20225.195.194.794.834.831,201,600
01 Feb 20225.035.264.915.185.181,875,800
31 Jan 20224.505.234.435.125.122,292,000
28 Jan 20224.174.394.054.394.39795,500
27 Jan 20224.484.534.114.194.191,454,700
26 Jan 20224.594.704.414.474.471,029,200
25 Jan 20224.744.744.414.534.531,713,500
24 Jan 20224.474.734.214.684.681,988,400
21 Jan 20224.884.954.504.564.562,535,600
20 Jan 20225.285.314.864.884.881,887,200
19 Jan 20225.115.244.944.974.971,104,700
18 Jan 20225.145.254.935.045.041,527,700
14 Jan 20225.495.575.135.315.311,245,000
13 Jan 20226.146.305.475.485.481,097,200
12 Jan 20226.186.365.966.186.181,252,700
11 Jan 20225.616.005.585.955.951,070,100
10 Jan 20225.665.705.305.615.61619,600
07 Jan 20225.585.995.525.685.682,705,600
06 Jan 20225.645.785.345.455.452,776,600
05 Jan 20225.695.865.515.545.54993,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...