Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,998.39 -215.15 (-0.74%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Chindata Group Holdings Limited (CD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 7.12 | 7.39 | 6.55 | 7.24 | 7.24 | 2,446,400 |
| 26 May 2022 | 6.60 | 7.16 | 6.30 | 7.12 | 7.12 | 2,420,900 |
| 25 May 2022 | 5.78 | 6.21 | 5.49 | 6.20 | 6.20 | 2,336,000 |
| 24 May 2022 | 6.02 | 6.06 | 5.52 | 5.70 | 5.70 | 2,618,100 |
| 23 May 2022 | 6.57 | 6.57 | 6.00 | 6.22 | 6.22 | 2,439,500 |
| 20 May 2022 | 6.70 | 6.77 | 6.15 | 6.45 | 6.45 | 2,268,800 |
| 19 May 2022 | 6.27 | 6.95 | 6.27 | 6.62 | 6.62 | 2,593,300 |
| 18 May 2022 | 6.66 | 6.92 | 6.19 | 6.33 | 6.33 | 3,487,600 |
| 17 May 2022 | 6.75 | 7.01 | 6.38 | 6.75 | 6.75 | 3,945,000 |
| 16 May 2022 | 6.58 | 6.81 | 6.19 | 6.28 | 6.28 | 1,935,600 |
| 13 May 2022 | 6.09 | 6.83 | 6.01 | 6.60 | 6.60 | 4,559,000 |
| 12 May 2022 | 5.80 | 6.15 | 5.55 | 6.00 | 6.00 | 2,537,900 |
| 11 May 2022 | 6.03 | 6.33 | 5.70 | 5.88 | 5.88 | 2,859,500 |
| 10 May 2022 | 5.95 | 6.17 | 5.18 | 5.96 | 5.96 | 3,272,200 |
| 09 May 2022 | 5.98 | 6.18 | 5.56 | 5.74 | 5.74 | 1,773,500 |
| 06 May 2022 | 6.28 | 6.32 | 6.09 | 6.18 | 6.18 | 4,646,600 |
| 05 May 2022 | 6.17 | 6.35 | 6.00 | 6.32 | 6.32 | 2,241,500 |
| 04 May 2022 | 6.20 | 6.47 | 5.94 | 6.46 | 6.46 | 1,770,700 |
| 03 May 2022 | 6.27 | 6.62 | 6.17 | 6.31 | 6.31 | 2,435,800 |
| 02 May 2022 | 6.14 | 6.58 | 6.09 | 6.26 | 6.26 | 2,293,800 |
| 29 Apr 2022 | 6.30 | 6.49 | 5.91 | 6.24 | 6.24 | 4,512,800 |
| 28 Apr 2022 | 5.82 | 6.03 | 5.51 | 6.00 | 6.00 | 3,324,500 |
| 27 Apr 2022 | 5.13 | 5.82 | 5.11 | 5.79 | 5.79 | 5,292,400 |
| 26 Apr 2022 | 4.85 | 5.10 | 4.71 | 5.02 | 5.02 | 2,871,500 |
| 25 Apr 2022 | 4.69 | 5.16 | 4.62 | 4.85 | 4.85 | 4,301,500 |
| 22 Apr 2022 | 4.86 | 5.33 | 4.63 | 4.81 | 4.81 | 6,916,700 |
| 21 Apr 2022 | 4.93 | 4.93 | 4.18 | 4.38 | 4.38 | 2,444,400 |
| 20 Apr 2022 | 5.27 | 5.27 | 4.76 | 4.89 | 4.89 | 1,739,600 |
| 19 Apr 2022 | 5.23 | 5.33 | 5.01 | 5.26 | 5.26 | 1,593,800 |
| 18 Apr 2022 | 5.32 | 5.36 | 5.01 | 5.22 | 5.22 | 1,861,400 |
| 14 Apr 2022 | 5.75 | 5.80 | 5.37 | 5.43 | 5.43 | 1,724,800 |
| 13 Apr 2022 | 5.69 | 5.77 | 5.43 | 5.73 | 5.73 | 1,559,000 |
| 12 Apr 2022 | 6.00 | 6.03 | 5.47 | 5.56 | 5.56 | 1,505,600 |
| 11 Apr 2022 | 5.74 | 5.99 | 5.32 | 5.71 | 5.71 | 2,923,300 |
| 08 Apr 2022 | 5.84 | 5.84 | 5.35 | 5.41 | 5.41 | 1,933,500 |
| 07 Apr 2022 | 6.20 | 6.20 | 5.65 | 5.87 | 5.87 | 2,468,600 |
| 06 Apr 2022 | 6.30 | 6.33 | 5.82 | 6.23 | 6.23 | 2,129,400 |
| 05 Apr 2022 | 6.85 | 6.92 | 6.35 | 6.37 | 6.37 | 633,500 |
| 04 Apr 2022 | 6.88 | 7.11 | 6.68 | 6.94 | 6.94 | 2,069,400 |
| 01 Apr 2022 | 6.81 | 7.02 | 6.53 | 6.62 | 6.62 | 2,249,000 |
| 31 Mar 2022 | 6.60 | 6.60 | 6.20 | 6.32 | 6.32 | 4,587,300 |
| 30 Mar 2022 | 6.81 | 7.01 | 6.49 | 6.61 | 6.61 | 1,167,200 |
| 29 Mar 2022 | 7.09 | 7.31 | 6.82 | 6.89 | 6.89 | 2,536,000 |
| 28 Mar 2022 | 6.88 | 7.20 | 6.70 | 6.94 | 6.94 | 2,489,500 |
| 25 Mar 2022 | 6.81 | 6.91 | 6.62 | 6.75 | 6.75 | 2,290,200 |
| 24 Mar 2022 | 7.25 | 7.34 | 6.76 | 7.00 | 7.00 | 2,175,400 |
| 23 Mar 2022 | 7.24 | 7.59 | 7.03 | 7.38 | 7.38 | 2,677,700 |
| 22 Mar 2022 | 7.19 | 7.69 | 7.14 | 7.50 | 7.50 | 1,902,300 |
| 21 Mar 2022 | 6.99 | 7.31 | 6.64 | 7.26 | 7.26 | 1,827,200 |
| 18 Mar 2022 | 6.49 | 7.75 | 6.49 | 7.36 | 7.36 | 2,564,800 |
| 17 Mar 2022 | 6.03 | 6.51 | 5.83 | 6.47 | 6.47 | 2,836,600 |
| 16 Mar 2022 | 4.98 | 6.48 | 4.81 | 6.38 | 6.38 | 7,401,500 |
| 15 Mar 2022 | 3.81 | 4.18 | 3.75 | 3.98 | 3.98 | 3,499,500 |
| 14 Mar 2022 | 4.37 | 4.58 | 3.91 | 3.94 | 3.94 | 3,477,000 |
| 11 Mar 2022 | 5.80 | 5.80 | 4.51 | 4.75 | 4.75 | 2,769,900 |
| 10 Mar 2022 | 5.91 | 6.17 | 5.47 | 5.69 | 5.69 | 2,285,000 |
| 09 Mar 2022 | 5.96 | 6.57 | 5.90 | 6.35 | 6.35 | 2,560,400 |
| 08 Mar 2022 | 5.91 | 6.03 | 5.62 | 5.77 | 5.77 | 2,416,600 |
| 07 Mar 2022 | 5.65 | 6.01 | 5.57 | 5.82 | 5.82 | 2,350,100 |
| 04 Mar 2022 | 5.42 | 5.58 | 5.32 | 5.42 | 5.42 | 2,819,400 |
| 03 Mar 2022 | 5.36 | 5.61 | 5.22 | 5.53 | 5.53 | 1,968,000 |
| 02 Mar 2022 | 5.71 | 5.75 | 5.30 | 5.35 | 5.35 | 1,917,500 |
| 01 Mar 2022 | 5.58 | 5.82 | 5.52 | 5.69 | 5.69 | 848,200 |
| 28 Feb 2022 | 5.33 | 5.75 | 5.25 | 5.49 | 5.49 | 2,149,200 |
| 25 Feb 2022 | 5.60 | 5.63 | 5.33 | 5.47 | 5.47 | 1,264,400 |
| 24 Feb 2022 | 4.77 | 5.62 | 4.69 | 5.58 | 5.58 | 1,532,200 |
| 23 Feb 2022 | 5.42 | 5.59 | 5.13 | 5.14 | 5.14 | 1,208,500 |
| 22 Feb 2022 | 5.08 | 5.55 | 4.94 | 5.32 | 5.32 | 1,394,300 |
| 18 Feb 2022 | 5.26 | 5.64 | 5.00 | 5.06 | 5.06 | 1,431,800 |
| 17 Feb 2022 | 5.31 | 5.70 | 5.23 | 5.39 | 5.39 | 1,198,700 |
| 16 Feb 2022 | 5.39 | 5.52 | 5.17 | 5.45 | 5.45 | 1,758,800 |
| 15 Feb 2022 | 5.05 | 5.44 | 4.99 | 5.43 | 5.43 | 1,708,900 |
| 14 Feb 2022 | 4.95 | 5.19 | 4.83 | 4.87 | 4.87 | 1,156,600 |
| 11 Feb 2022 | 5.26 | 5.61 | 4.99 | 5.05 | 5.05 | 1,075,200 |
| 10 Feb 2022 | 5.06 | 5.72 | 5.02 | 5.26 | 5.26 | 2,188,500 |
| 09 Feb 2022 | 4.65 | 5.40 | 4.61 | 5.30 | 5.30 | 2,944,600 |
| 08 Feb 2022 | 4.35 | 4.62 | 4.28 | 4.50 | 4.50 | 2,235,600 |
| 07 Feb 2022 | 4.48 | 4.59 | 4.33 | 4.37 | 4.37 | 1,602,300 |
| 04 Feb 2022 | 4.35 | 4.59 | 4.29 | 4.51 | 4.51 | 2,190,700 |
| 03 Feb 2022 | 4.65 | 4.73 | 4.40 | 4.41 | 4.41 | 1,818,900 |
| 02 Feb 2022 | 5.19 | 5.19 | 4.79 | 4.83 | 4.83 | 1,201,600 |
| 01 Feb 2022 | 5.03 | 5.26 | 4.91 | 5.18 | 5.18 | 1,875,800 |
| 31 Jan 2022 | 4.50 | 5.23 | 4.43 | 5.12 | 5.12 | 2,292,000 |
| 28 Jan 2022 | 4.17 | 4.39 | 4.05 | 4.39 | 4.39 | 795,500 |
| 27 Jan 2022 | 4.48 | 4.53 | 4.11 | 4.19 | 4.19 | 1,454,700 |
| 26 Jan 2022 | 4.59 | 4.70 | 4.41 | 4.47 | 4.47 | 1,029,200 |
| 25 Jan 2022 | 4.74 | 4.74 | 4.41 | 4.53 | 4.53 | 1,713,500 |
| 24 Jan 2022 | 4.47 | 4.73 | 4.21 | 4.68 | 4.68 | 1,988,400 |
| 21 Jan 2022 | 4.88 | 4.95 | 4.50 | 4.56 | 4.56 | 2,535,600 |
| 20 Jan 2022 | 5.28 | 5.31 | 4.86 | 4.88 | 4.88 | 1,887,200 |
| 19 Jan 2022 | 5.11 | 5.24 | 4.94 | 4.97 | 4.97 | 1,104,700 |
| 18 Jan 2022 | 5.14 | 5.25 | 4.93 | 5.04 | 5.04 | 1,527,700 |
| 14 Jan 2022 | 5.49 | 5.57 | 5.13 | 5.31 | 5.31 | 1,245,000 |
| 13 Jan 2022 | 6.14 | 6.30 | 5.47 | 5.48 | 5.48 | 1,097,200 |
| 12 Jan 2022 | 6.18 | 6.36 | 5.96 | 6.18 | 6.18 | 1,252,700 |
| 11 Jan 2022 | 5.61 | 6.00 | 5.58 | 5.95 | 5.95 | 1,070,100 |
| 10 Jan 2022 | 5.66 | 5.70 | 5.30 | 5.61 | 5.61 | 619,600 |
| 07 Jan 2022 | 5.58 | 5.99 | 5.52 | 5.68 | 5.68 | 2,705,600 |
| 06 Jan 2022 | 5.64 | 5.78 | 5.34 | 5.45 | 5.45 | 2,776,600 |
| 05 Jan 2022 | 5.69 | 5.86 | 5.51 | 5.54 | 5.54 | 993,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
