CD - Chindata Group Holdings Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 5.99 | 6.13 | 5.67 | 5.98 | 5.98 | 2,032,800 |
| 31 May 2023 | 5.36 | 5.75 | 5.13 | 5.70 | 5.70 | 3,592,600 |
| 30 May 2023 | 5.09 | 5.12 | 4.98 | 5.03 | 5.03 | 1,070,000 |
| 26 May 2023 | 5.00 | 5.15 | 4.91 | 5.02 | 5.02 | 832,300 |
| 25 May 2023 | 5.03 | 5.10 | 4.86 | 4.94 | 4.94 | 926,100 |
| 24 May 2023 | 5.11 | 5.17 | 4.91 | 4.95 | 4.95 | 1,134,200 |
| 23 May 2023 | 5.12 | 5.31 | 5.01 | 5.12 | 5.12 | 1,390,800 |
| 22 May 2023 | 5.36 | 5.47 | 5.11 | 5.28 | 5.28 | 1,538,500 |
| 19 May 2023 | 5.81 | 5.81 | 5.11 | 5.31 | 5.31 | 1,970,600 |
| 18 May 2023 | 6.01 | 6.10 | 5.80 | 5.84 | 5.84 | 1,345,300 |
| 17 May 2023 | 6.10 | 6.11 | 5.85 | 6.04 | 6.04 | 750,300 |
| 16 May 2023 | 6.18 | 6.30 | 6.18 | 6.20 | 6.20 | 701,200 |
| 15 May 2023 | 6.18 | 6.36 | 6.06 | 6.31 | 6.31 | 1,183,200 |
| 12 May 2023 | 5.93 | 6.06 | 5.88 | 6.04 | 6.04 | 1,192,200 |
| 11 May 2023 | 5.73 | 6.03 | 5.72 | 5.88 | 5.88 | 1,927,000 |
| 10 May 2023 | 6.00 | 6.06 | 5.75 | 5.78 | 5.78 | 2,315,800 |
| 09 May 2023 | 6.00 | 6.13 | 5.91 | 6.02 | 6.02 | 631,700 |
| 08 May 2023 | 6.13 | 6.23 | 5.88 | 6.17 | 6.17 | 960,200 |
| 05 May 2023 | 6.10 | 6.14 | 5.89 | 6.08 | 6.08 | 573,000 |
| 04 May 2023 | 5.86 | 6.22 | 5.86 | 6.09 | 6.09 | 1,209,600 |
| 03 May 2023 | 5.98 | 5.98 | 5.76 | 5.80 | 5.80 | 1,251,000 |
| 02 May 2023 | 6.21 | 6.21 | 5.89 | 6.01 | 6.01 | 864,100 |
| 01 May 2023 | 6.28 | 6.39 | 6.20 | 6.24 | 6.24 | 1,271,400 |
| 28 Apr 2023 | 6.17 | 6.39 | 6.15 | 6.31 | 6.31 | 416,600 |
| 27 Apr 2023 | 6.06 | 6.24 | 5.93 | 6.22 | 6.22 | 485,800 |
| 26 Apr 2023 | 6.14 | 6.16 | 6.03 | 6.06 | 6.06 | 736,800 |
| 25 Apr 2023 | 6.01 | 6.11 | 5.94 | 6.04 | 6.04 | 606,300 |
| 24 Apr 2023 | 6.40 | 6.40 | 6.04 | 6.09 | 6.09 | 1,630,500 |
| 21 Apr 2023 | 6.57 | 6.68 | 6.38 | 6.43 | 6.43 | 1,067,800 |
| 20 Apr 2023 | 6.60 | 6.78 | 6.59 | 6.64 | 6.64 | 477,700 |
| 19 Apr 2023 | 6.54 | 6.67 | 6.51 | 6.65 | 6.65 | 997,700 |
| 18 Apr 2023 | 6.70 | 6.70 | 6.58 | 6.66 | 6.66 | 945,100 |
| 17 Apr 2023 | 6.70 | 6.70 | 6.61 | 6.70 | 6.70 | 509,400 |
| 14 Apr 2023 | 6.65 | 6.76 | 6.61 | 6.65 | 6.65 | 600,100 |
| 13 Apr 2023 | 6.56 | 6.69 | 6.56 | 6.66 | 6.66 | 627,400 |
| 12 Apr 2023 | 6.80 | 6.80 | 6.31 | 6.43 | 6.43 | 871,400 |
| 11 Apr 2023 | 6.63 | 6.86 | 6.63 | 6.77 | 6.77 | 597,300 |
| 10 Apr 2023 | 6.57 | 6.76 | 6.50 | 6.59 | 6.59 | 629,000 |
| 06 Apr 2023 | 6.31 | 6.66 | 6.26 | 6.63 | 6.63 | 1,428,300 |
| 05 Apr 2023 | 6.37 | 6.40 | 6.16 | 6.35 | 6.35 | 867,000 |
| 04 Apr 2023 | 6.66 | 6.72 | 6.40 | 6.43 | 6.43 | 961,300 |
| 03 Apr 2023 | 7.08 | 7.14 | 6.66 | 6.71 | 6.71 | 985,600 |
| 31 Mar 2023 | 7.13 | 7.16 | 6.93 | 6.99 | 6.99 | 949,000 |
| 30 Mar 2023 | 6.73 | 7.15 | 6.72 | 7.09 | 7.09 | 1,351,300 |
| 29 Mar 2023 | 6.74 | 6.76 | 6.60 | 6.61 | 6.61 | 807,800 |
| 28 Mar 2023 | 6.57 | 6.75 | 6.55 | 6.75 | 6.75 | 849,400 |
| 27 Mar 2023 | 6.67 | 6.78 | 6.43 | 6.47 | 6.47 | 528,100 |
| 24 Mar 2023 | 6.95 | 7.01 | 6.62 | 6.66 | 6.66 | 1,062,300 |
| 23 Mar 2023 | 6.77 | 7.22 | 6.74 | 7.02 | 7.02 | 1,123,200 |
| 22 Mar 2023 | 6.62 | 6.76 | 6.45 | 6.54 | 6.54 | 1,166,600 |
| 21 Mar 2023 | 6.03 | 6.38 | 6.03 | 6.37 | 6.37 | 730,400 |
| 20 Mar 2023 | 6.26 | 6.26 | 5.95 | 5.96 | 5.96 | 1,202,500 |
| 17 Mar 2023 | 6.46 | 6.59 | 6.20 | 6.26 | 6.26 | 1,748,800 |
| 16 Mar 2023 | 6.35 | 6.51 | 6.12 | 6.49 | 6.49 | 1,153,000 |
| 15 Mar 2023 | 6.50 | 6.59 | 6.09 | 6.33 | 6.33 | 1,737,400 |
| 14 Mar 2023 | 6.50 | 6.65 | 6.48 | 6.51 | 6.51 | 1,732,300 |
| 13 Mar 2023 | 6.47 | 6.61 | 6.41 | 6.45 | 6.45 | 1,042,600 |
| 10 Mar 2023 | 6.57 | 6.68 | 6.45 | 6.50 | 6.50 | 843,800 |
| 09 Mar 2023 | 6.78 | 6.91 | 6.55 | 6.56 | 6.56 | 894,200 |
| 08 Mar 2023 | 6.84 | 6.99 | 6.77 | 6.87 | 6.87 | 804,800 |
| 07 Mar 2023 | 7.44 | 7.46 | 6.89 | 6.91 | 6.91 | 1,467,700 |
| 06 Mar 2023 | 7.49 | 7.59 | 7.34 | 7.47 | 7.47 | 761,200 |
| 03 Mar 2023 | 7.27 | 7.47 | 7.23 | 7.42 | 7.42 | 685,000 |
| 02 Mar 2023 | 7.02 | 7.28 | 6.95 | 7.26 | 7.26 | 686,300 |
| 01 Mar 2023 | 7.17 | 7.24 | 7.00 | 7.08 | 7.08 | 879,500 |
| 28 Feb 2023 | 7.05 | 7.14 | 6.76 | 6.77 | 6.77 | 1,324,000 |
| 27 Feb 2023 | 7.29 | 7.31 | 7.06 | 7.08 | 7.08 | 545,100 |
| 24 Feb 2023 | 7.30 | 7.30 | 6.89 | 7.15 | 7.15 | 1,376,300 |
| 23 Feb 2023 | 7.61 | 7.89 | 7.44 | 7.51 | 7.51 | 1,507,200 |
| 22 Feb 2023 | 7.71 | 7.78 | 7.47 | 7.55 | 7.55 | 748,700 |
| 21 Feb 2023 | 7.90 | 7.94 | 7.61 | 7.66 | 7.66 | 671,300 |
| 17 Feb 2023 | 8.33 | 8.33 | 7.90 | 7.97 | 7.97 | 1,170,300 |
| 16 Feb 2023 | 8.15 | 8.55 | 8.15 | 8.46 | 8.46 | 1,022,900 |
| 15 Feb 2023 | 8.17 | 8.29 | 8.12 | 8.19 | 8.19 | 669,300 |
| 14 Feb 2023 | 8.51 | 8.60 | 8.20 | 8.27 | 8.27 | 912,900 |
| 13 Feb 2023 | 8.72 | 8.72 | 8.47 | 8.55 | 8.55 | 1,262,300 |
| 10 Feb 2023 | 8.69 | 8.79 | 8.54 | 8.58 | 8.58 | 1,021,000 |
| 09 Feb 2023 | 9.04 | 9.21 | 8.78 | 8.81 | 8.81 | 746,800 |
| 08 Feb 2023 | 8.78 | 8.86 | 8.66 | 8.84 | 8.84 | 499,500 |
| 07 Feb 2023 | 8.59 | 8.81 | 8.39 | 8.74 | 8.74 | 1,563,100 |
| 06 Feb 2023 | 8.76 | 8.91 | 8.50 | 8.59 | 8.59 | 1,560,700 |
| 03 Feb 2023 | 8.71 | 9.02 | 8.68 | 9.00 | 9.00 | 1,236,200 |
| 02 Feb 2023 | 9.00 | 9.20 | 8.80 | 8.92 | 8.92 | 822,900 |
| 01 Feb 2023 | 8.49 | 9.06 | 8.45 | 8.99 | 8.99 | 1,529,600 |
| 31 Jan 2023 | 8.55 | 8.57 | 8.26 | 8.29 | 8.29 | 958,100 |
| 30 Jan 2023 | 8.46 | 8.62 | 8.23 | 8.55 | 8.55 | 1,005,700 |
| 27 Jan 2023 | 8.95 | 9.03 | 8.64 | 8.67 | 8.67 | 576,400 |
| 26 Jan 2023 | 8.70 | 8.98 | 8.56 | 8.93 | 8.93 | 1,330,200 |
| 25 Jan 2023 | 8.31 | 8.50 | 8.15 | 8.48 | 8.48 | 830,500 |
| 24 Jan 2023 | 8.38 | 8.56 | 8.31 | 8.36 | 8.36 | 642,700 |
| 23 Jan 2023 | 8.44 | 8.57 | 8.32 | 8.50 | 8.50 | 785,700 |
| 20 Jan 2023 | 8.21 | 8.35 | 8.06 | 8.19 | 8.19 | 1,017,300 |
| 19 Jan 2023 | 8.15 | 8.56 | 8.00 | 8.15 | 8.15 | 1,976,300 |
| 18 Jan 2023 | 8.80 | 8.89 | 8.13 | 8.13 | 8.13 | 1,658,000 |
| 17 Jan 2023 | 8.36 | 8.90 | 8.19 | 8.73 | 8.73 | 4,075,100 |
| 13 Jan 2023 | 7.90 | 8.42 | 7.86 | 8.36 | 8.36 | 3,559,000 |
| 12 Jan 2023 | 7.88 | 7.98 | 7.70 | 7.92 | 7.92 | 1,003,400 |
| 11 Jan 2023 | 7.95 | 8.09 | 7.83 | 7.91 | 7.91 | 1,756,000 |
| 10 Jan 2023 | 7.84 | 7.94 | 7.74 | 7.91 | 7.91 | 874,000 |
| 09 Jan 2023 | 7.93 | 8.24 | 7.84 | 7.86 | 7.86 | 2,487,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.