Singapore markets close in 6 hours 56 minutes

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.08+0.38 (+4.94%)
At close: 04:00PM EDT
8.08 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.878.267.688.088.082,833,100
29 Sept 20228.018.087.347.707.702,870,700
28 Sept 20227.968.177.898.138.13797,800
27 Sept 20228.218.338.028.048.041,373,600
26 Sept 20228.118.357.988.008.001,695,200
23 Sept 20228.128.157.677.907.902,117,000
22 Sept 20228.288.608.158.188.181,281,200
21 Sept 20228.948.948.188.368.362,325,700
20 Sept 20228.489.048.488.668.662,314,600
19 Sept 20228.408.738.338.548.541,546,900
16 Sept 20228.808.808.338.498.4913,538,200
15 Sept 20228.608.998.608.868.862,247,800
14 Sept 20228.688.758.458.728.721,513,200
13 Sept 20228.509.088.408.748.743,999,300
12 Sept 20228.638.878.598.608.602,346,300
09 Sept 20228.108.818.068.578.573,480,700
08 Sept 20227.968.087.817.967.961,196,000
07 Sept 20227.728.067.727.977.972,091,300
06 Sept 20227.878.017.697.777.772,806,200
02 Sept 20228.438.437.767.777.773,666,100
01 Sept 20228.328.438.148.388.381,994,700
31 Aug 20228.738.758.378.448.441,326,700
30 Aug 20228.328.578.188.538.531,510,200
29 Aug 20228.598.858.328.328.321,776,800
26 Aug 20228.508.788.248.668.663,150,300
25 Aug 20228.118.277.168.188.182,750,800
24 Aug 20227.948.287.908.018.018,548,000
23 Aug 20228.048.047.497.967.963,134,500
22 Aug 20227.668.337.518.028.024,450,200
19 Aug 20227.507.647.467.527.52863,800
18 Aug 20227.417.597.407.527.52907,300
17 Aug 20227.467.637.367.507.50788,900
16 Aug 20227.447.517.377.497.49682,600
15 Aug 20227.277.557.277.517.511,040,600
12 Aug 20227.367.417.217.417.41869,900
11 Aug 20227.437.727.437.487.481,596,600
10 Aug 20227.237.387.077.337.33581,900
09 Aug 20227.007.486.967.187.181,120,700
08 Aug 20226.917.116.847.007.001,064,300
05 Aug 20226.816.996.776.946.94746,700
04 Aug 20226.807.076.716.926.922,056,100
03 Aug 20226.807.066.566.936.931,985,700
02 Aug 20226.466.856.426.796.792,384,100
01 Aug 20227.107.136.406.566.562,556,000
29 Jul 20226.957.206.817.147.141,369,000
28 Jul 20227.277.697.127.257.251,643,200
27 Jul 20227.157.397.037.377.371,053,800
26 Jul 20227.067.106.916.986.98594,200
25 Jul 20226.787.126.757.047.04759,300
22 Jul 20227.047.076.726.786.78995,300
21 Jul 20227.187.327.027.107.10650,900
20 Jul 20227.007.386.917.197.191,938,500
19 Jul 20227.007.036.816.946.94733,300
18 Jul 20226.947.186.786.896.891,571,100
15 Jul 20226.616.726.326.566.562,077,700
14 Jul 20227.187.186.416.626.622,729,500
13 Jul 20226.997.396.977.107.101,444,900
12 Jul 20227.127.276.847.187.181,189,600
11 Jul 20227.287.286.767.137.132,964,600
08 Jul 20227.707.727.427.547.541,819,900
07 Jul 20227.597.947.587.767.761,817,300
06 Jul 20228.108.147.307.777.773,164,900
05 Jul 20228.508.528.068.258.251,821,200
01 Jul 20227.808.727.768.678.673,365,100
30 Jun 20227.297.797.147.767.761,796,300
29 Jun 20227.387.597.267.437.431,506,200
28 Jun 20227.797.797.387.517.511,401,500
27 Jun 20228.108.357.567.767.762,704,900
24 Jun 20227.528.217.348.018.016,475,600
23 Jun 20227.287.557.017.487.483,288,000
22 Jun 20227.157.477.097.197.191,927,000
21 Jun 20227.307.387.147.157.152,989,100
17 Jun 20227.307.387.007.297.292,338,100
16 Jun 20226.887.286.887.257.253,061,300
15 Jun 20226.957.396.847.227.222,825,700
14 Jun 20226.797.046.676.856.852,686,800
13 Jun 20226.476.836.406.686.681,621,400
10 Jun 20227.157.316.736.756.752,476,800
09 Jun 20227.287.377.017.167.161,260,100
08 Jun 20227.457.557.167.507.503,619,700
07 Jun 20227.177.487.047.347.342,259,500
06 Jun 20227.607.627.107.287.283,662,100
03 Jun 20227.307.306.957.257.251,905,100
02 Jun 20227.067.517.067.357.352,674,600
01 Jun 20227.447.606.917.037.032,233,800
31 May 20227.457.697.207.497.4915,897,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...