Singapore markets close in 6 hours 56 minutes
Straits Times Index
3,123.76 -6.48 (-0.21%) Nikkei
26,020.51 +83.30 (+0.32%) Hang Seng
17,199.55 -23.28 (-0.14%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,223.54 -85.14 (-0.44%) CMC Crypto 200
437.22 -6.21 (-1.40%)
Chindata Group Holdings Limited (CD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7.87 | 8.26 | 7.68 | 8.08 | 8.08 | 2,833,100 |
| 29 Sept 2022 | 8.01 | 8.08 | 7.34 | 7.70 | 7.70 | 2,870,700 |
| 28 Sept 2022 | 7.96 | 8.17 | 7.89 | 8.13 | 8.13 | 797,800 |
| 27 Sept 2022 | 8.21 | 8.33 | 8.02 | 8.04 | 8.04 | 1,373,600 |
| 26 Sept 2022 | 8.11 | 8.35 | 7.98 | 8.00 | 8.00 | 1,695,200 |
| 23 Sept 2022 | 8.12 | 8.15 | 7.67 | 7.90 | 7.90 | 2,117,000 |
| 22 Sept 2022 | 8.28 | 8.60 | 8.15 | 8.18 | 8.18 | 1,281,200 |
| 21 Sept 2022 | 8.94 | 8.94 | 8.18 | 8.36 | 8.36 | 2,325,700 |
| 20 Sept 2022 | 8.48 | 9.04 | 8.48 | 8.66 | 8.66 | 2,314,600 |
| 19 Sept 2022 | 8.40 | 8.73 | 8.33 | 8.54 | 8.54 | 1,546,900 |
| 16 Sept 2022 | 8.80 | 8.80 | 8.33 | 8.49 | 8.49 | 13,538,200 |
| 15 Sept 2022 | 8.60 | 8.99 | 8.60 | 8.86 | 8.86 | 2,247,800 |
| 14 Sept 2022 | 8.68 | 8.75 | 8.45 | 8.72 | 8.72 | 1,513,200 |
| 13 Sept 2022 | 8.50 | 9.08 | 8.40 | 8.74 | 8.74 | 3,999,300 |
| 12 Sept 2022 | 8.63 | 8.87 | 8.59 | 8.60 | 8.60 | 2,346,300 |
| 09 Sept 2022 | 8.10 | 8.81 | 8.06 | 8.57 | 8.57 | 3,480,700 |
| 08 Sept 2022 | 7.96 | 8.08 | 7.81 | 7.96 | 7.96 | 1,196,000 |
| 07 Sept 2022 | 7.72 | 8.06 | 7.72 | 7.97 | 7.97 | 2,091,300 |
| 06 Sept 2022 | 7.87 | 8.01 | 7.69 | 7.77 | 7.77 | 2,806,200 |
| 02 Sept 2022 | 8.43 | 8.43 | 7.76 | 7.77 | 7.77 | 3,666,100 |
| 01 Sept 2022 | 8.32 | 8.43 | 8.14 | 8.38 | 8.38 | 1,994,700 |
| 31 Aug 2022 | 8.73 | 8.75 | 8.37 | 8.44 | 8.44 | 1,326,700 |
| 30 Aug 2022 | 8.32 | 8.57 | 8.18 | 8.53 | 8.53 | 1,510,200 |
| 29 Aug 2022 | 8.59 | 8.85 | 8.32 | 8.32 | 8.32 | 1,776,800 |
| 26 Aug 2022 | 8.50 | 8.78 | 8.24 | 8.66 | 8.66 | 3,150,300 |
| 25 Aug 2022 | 8.11 | 8.27 | 7.16 | 8.18 | 8.18 | 2,750,800 |
| 24 Aug 2022 | 7.94 | 8.28 | 7.90 | 8.01 | 8.01 | 8,548,000 |
| 23 Aug 2022 | 8.04 | 8.04 | 7.49 | 7.96 | 7.96 | 3,134,500 |
| 22 Aug 2022 | 7.66 | 8.33 | 7.51 | 8.02 | 8.02 | 4,450,200 |
| 19 Aug 2022 | 7.50 | 7.64 | 7.46 | 7.52 | 7.52 | 863,800 |
| 18 Aug 2022 | 7.41 | 7.59 | 7.40 | 7.52 | 7.52 | 907,300 |
| 17 Aug 2022 | 7.46 | 7.63 | 7.36 | 7.50 | 7.50 | 788,900 |
| 16 Aug 2022 | 7.44 | 7.51 | 7.37 | 7.49 | 7.49 | 682,600 |
| 15 Aug 2022 | 7.27 | 7.55 | 7.27 | 7.51 | 7.51 | 1,040,600 |
| 12 Aug 2022 | 7.36 | 7.41 | 7.21 | 7.41 | 7.41 | 869,900 |
| 11 Aug 2022 | 7.43 | 7.72 | 7.43 | 7.48 | 7.48 | 1,596,600 |
| 10 Aug 2022 | 7.23 | 7.38 | 7.07 | 7.33 | 7.33 | 581,900 |
| 09 Aug 2022 | 7.00 | 7.48 | 6.96 | 7.18 | 7.18 | 1,120,700 |
| 08 Aug 2022 | 6.91 | 7.11 | 6.84 | 7.00 | 7.00 | 1,064,300 |
| 05 Aug 2022 | 6.81 | 6.99 | 6.77 | 6.94 | 6.94 | 746,700 |
| 04 Aug 2022 | 6.80 | 7.07 | 6.71 | 6.92 | 6.92 | 2,056,100 |
| 03 Aug 2022 | 6.80 | 7.06 | 6.56 | 6.93 | 6.93 | 1,985,700 |
| 02 Aug 2022 | 6.46 | 6.85 | 6.42 | 6.79 | 6.79 | 2,384,100 |
| 01 Aug 2022 | 7.10 | 7.13 | 6.40 | 6.56 | 6.56 | 2,556,000 |
| 29 Jul 2022 | 6.95 | 7.20 | 6.81 | 7.14 | 7.14 | 1,369,000 |
| 28 Jul 2022 | 7.27 | 7.69 | 7.12 | 7.25 | 7.25 | 1,643,200 |
| 27 Jul 2022 | 7.15 | 7.39 | 7.03 | 7.37 | 7.37 | 1,053,800 |
| 26 Jul 2022 | 7.06 | 7.10 | 6.91 | 6.98 | 6.98 | 594,200 |
| 25 Jul 2022 | 6.78 | 7.12 | 6.75 | 7.04 | 7.04 | 759,300 |
| 22 Jul 2022 | 7.04 | 7.07 | 6.72 | 6.78 | 6.78 | 995,300 |
| 21 Jul 2022 | 7.18 | 7.32 | 7.02 | 7.10 | 7.10 | 650,900 |
| 20 Jul 2022 | 7.00 | 7.38 | 6.91 | 7.19 | 7.19 | 1,938,500 |
| 19 Jul 2022 | 7.00 | 7.03 | 6.81 | 6.94 | 6.94 | 733,300 |
| 18 Jul 2022 | 6.94 | 7.18 | 6.78 | 6.89 | 6.89 | 1,571,100 |
| 15 Jul 2022 | 6.61 | 6.72 | 6.32 | 6.56 | 6.56 | 2,077,700 |
| 14 Jul 2022 | 7.18 | 7.18 | 6.41 | 6.62 | 6.62 | 2,729,500 |
| 13 Jul 2022 | 6.99 | 7.39 | 6.97 | 7.10 | 7.10 | 1,444,900 |
| 12 Jul 2022 | 7.12 | 7.27 | 6.84 | 7.18 | 7.18 | 1,189,600 |
| 11 Jul 2022 | 7.28 | 7.28 | 6.76 | 7.13 | 7.13 | 2,964,600 |
| 08 Jul 2022 | 7.70 | 7.72 | 7.42 | 7.54 | 7.54 | 1,819,900 |
| 07 Jul 2022 | 7.59 | 7.94 | 7.58 | 7.76 | 7.76 | 1,817,300 |
| 06 Jul 2022 | 8.10 | 8.14 | 7.30 | 7.77 | 7.77 | 3,164,900 |
| 05 Jul 2022 | 8.50 | 8.52 | 8.06 | 8.25 | 8.25 | 1,821,200 |
| 01 Jul 2022 | 7.80 | 8.72 | 7.76 | 8.67 | 8.67 | 3,365,100 |
| 30 Jun 2022 | 7.29 | 7.79 | 7.14 | 7.76 | 7.76 | 1,796,300 |
| 29 Jun 2022 | 7.38 | 7.59 | 7.26 | 7.43 | 7.43 | 1,506,200 |
| 28 Jun 2022 | 7.79 | 7.79 | 7.38 | 7.51 | 7.51 | 1,401,500 |
| 27 Jun 2022 | 8.10 | 8.35 | 7.56 | 7.76 | 7.76 | 2,704,900 |
| 24 Jun 2022 | 7.52 | 8.21 | 7.34 | 8.01 | 8.01 | 6,475,600 |
| 23 Jun 2022 | 7.28 | 7.55 | 7.01 | 7.48 | 7.48 | 3,288,000 |
| 22 Jun 2022 | 7.15 | 7.47 | 7.09 | 7.19 | 7.19 | 1,927,000 |
| 21 Jun 2022 | 7.30 | 7.38 | 7.14 | 7.15 | 7.15 | 2,989,100 |
| 17 Jun 2022 | 7.30 | 7.38 | 7.00 | 7.29 | 7.29 | 2,338,100 |
| 16 Jun 2022 | 6.88 | 7.28 | 6.88 | 7.25 | 7.25 | 3,061,300 |
| 15 Jun 2022 | 6.95 | 7.39 | 6.84 | 7.22 | 7.22 | 2,825,700 |
| 14 Jun 2022 | 6.79 | 7.04 | 6.67 | 6.85 | 6.85 | 2,686,800 |
| 13 Jun 2022 | 6.47 | 6.83 | 6.40 | 6.68 | 6.68 | 1,621,400 |
| 10 Jun 2022 | 7.15 | 7.31 | 6.73 | 6.75 | 6.75 | 2,476,800 |
| 09 Jun 2022 | 7.28 | 7.37 | 7.01 | 7.16 | 7.16 | 1,260,100 |
| 08 Jun 2022 | 7.45 | 7.55 | 7.16 | 7.50 | 7.50 | 3,619,700 |
| 07 Jun 2022 | 7.17 | 7.48 | 7.04 | 7.34 | 7.34 | 2,259,500 |
| 06 Jun 2022 | 7.60 | 7.62 | 7.10 | 7.28 | 7.28 | 3,662,100 |
| 03 Jun 2022 | 7.30 | 7.30 | 6.95 | 7.25 | 7.25 | 1,905,100 |
| 02 Jun 2022 | 7.06 | 7.51 | 7.06 | 7.35 | 7.35 | 2,674,600 |
| 01 Jun 2022 | 7.44 | 7.60 | 6.91 | 7.03 | 7.03 | 2,233,800 |
| 31 May 2022 | 7.45 | 7.69 | 7.20 | 7.49 | 7.49 | 15,897,000 |
| 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 |
| *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.
