Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20218.028.085.416.036.038,481,295
02 Dec 20219.009.388.678.828.822,437,100
01 Dec 20219.639.768.918.988.981,304,500
30 Nov 20219.7510.239.239.469.463,770,900
29 Nov 20219.689.909.469.869.862,018,400
26 Nov 20219.509.979.309.729.721,379,400
24 Nov 20219.709.838.939.709.701,919,300
23 Nov 20219.709.899.419.509.501,841,800
22 Nov 20219.449.899.299.799.791,772,200
19 Nov 20219.639.809.229.379.371,871,300
18 Nov 20219.619.709.279.579.571,323,600
17 Nov 202110.4210.429.769.859.851,727,600
16 Nov 202110.2110.5110.0110.4310.431,562,400
15 Nov 202110.3510.409.6910.1510.151,337,600
12 Nov 20219.6110.619.5610.4010.403,794,600
11 Nov 20219.009.588.909.519.511,379,000
10 Nov 20219.389.518.728.778.771,178,900
09 Nov 20219.399.779.279.339.331,375,500
08 Nov 20219.009.528.979.399.391,588,700
05 Nov 20219.129.128.778.988.981,492,500
04 Nov 20219.669.668.759.169.161,683,200
03 Nov 20219.609.749.459.659.65773,000
02 Nov 20219.9410.189.469.559.551,861,000
01 Nov 202110.0310.409.9210.1110.111,055,100
29 Oct 202110.3710.379.759.969.961,436,500
28 Oct 20219.6610.699.3610.4610.461,884,400
27 Oct 20219.3110.049.319.719.712,895,500
26 Oct 202110.1110.189.309.439.432,045,600
25 Oct 20219.6510.239.5210.1510.152,498,800
22 Oct 20219.6910.299.589.649.642,087,000
21 Oct 20219.839.969.649.699.691,785,300
20 Oct 202110.0710.459.879.949.943,046,400
19 Oct 20219.0010.328.9410.1110.114,095,800
18 Oct 20219.009.268.949.069.062,043,600
15 Oct 20219.069.568.969.079.072,758,800
14 Oct 20219.399.399.029.029.026,682,000
13 Oct 20219.269.459.119.359.352,664,200
12 Oct 20219.239.359.019.159.151,089,500
11 Oct 20219.399.639.089.169.16904,100
08 Oct 20219.259.429.149.359.35791,200
07 Oct 20219.019.418.929.299.291,248,600
06 Oct 20218.539.058.478.748.741,316,300
05 Oct 20218.408.848.308.748.74817,400
04 Oct 20218.498.558.178.288.281,227,100
01 Oct 20218.428.688.318.618.612,188,000
30 Sep 20218.008.487.928.418.412,038,700
29 Sep 20218.028.097.758.038.031,764,500
28 Sep 20218.258.387.998.038.031,825,600
27 Sep 20218.498.498.058.348.343,925,100
24 Sep 20219.429.488.358.488.482,413,400
23 Sep 20219.649.939.459.829.821,816,800
22 Sep 20219.439.819.219.669.662,264,400
21 Sep 20219.689.879.229.479.471,573,700
20 Sep 202110.1610.169.269.589.581,538,400
17 Sep 202110.6710.8110.0110.5410.541,786,100
16 Sep 202110.1710.7210.0910.6610.661,729,000
15 Sep 202110.3610.4110.0210.3310.331,106,400
14 Sep 202111.0011.0310.3410.3510.351,865,600
13 Sep 202111.7111.8011.2111.2511.251,321,500
10 Sep 202112.1112.3011.6611.7111.711,258,100
09 Sep 202112.1812.4311.8512.0012.003,076,800
08 Sep 202112.6812.9711.9012.3712.371,261,800
07 Sep 202112.7513.3712.4712.7712.771,459,400
03 Sep 202112.4512.6012.0812.5912.591,246,700
02 Sep 202112.6212.8012.1112.4712.471,524,400
01 Sep 202112.0212.8011.7912.7112.712,668,200
31 Aug 202111.4111.9811.2111.8811.883,295,200
30 Aug 202110.2711.2210.1311.1611.161,155,200
27 Aug 202111.0411.0610.3010.3610.361,443,500
26 Aug 202111.5011.7910.9911.1111.112,102,700
25 Aug 202111.2111.4610.9911.3611.362,352,100
24 Aug 202110.9311.2110.7411.1811.183,603,300
23 Aug 202110.0810.409.9510.3910.39997,400
20 Aug 20219.8810.579.7410.0010.001,444,800
19 Aug 202110.0410.139.649.929.92928,600
18 Aug 202110.4710.579.7310.1110.112,330,200
17 Aug 202110.5710.7810.2210.2510.251,983,300
16 Aug 202111.1411.1710.8310.9810.98486,500
13 Aug 202111.5711.6011.2311.2711.27242,000
12 Aug 202111.6211.6811.2511.5711.57453,900
11 Aug 202112.2112.2211.7011.7611.76307,300
10 Aug 202112.5212.5612.1012.1412.14474,900
09 Aug 202112.0312.4911.9812.3012.301,084,500
06 Aug 202111.7512.1111.4111.8511.851,748,700
05 Aug 202112.3212.3211.7411.7511.75514,900
04 Aug 202112.5412.7512.3412.3612.36370,300
03 Aug 202112.2312.5112.0212.5012.50464,300
02 Aug 202112.5812.7212.3512.4512.453,741,700
30 Jul 202112.3012.5512.1512.4812.48804,100
29 Jul 202112.6412.8712.0112.5312.531,135,600
28 Jul 202111.9512.5011.5012.5012.501,822,600
27 Jul 202111.7912.0611.3111.4111.412,707,800
26 Jul 202112.5812.5911.8212.4512.451,786,000
23 Jul 202113.5813.6712.4313.1713.172,906,400
22 Jul 202113.9713.9713.5813.7613.76236,700
21 Jul 202113.7713.9813.4913.9613.96562,200
20 Jul 202113.4213.7713.1213.6413.64382,500
19 Jul 202113.3413.5513.2513.3813.38410,400
16 Jul 202114.0714.0713.5513.5913.59460,800
15 Jul 202114.2514.5813.9114.0714.07233,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...