Indicators

Chindata Group Holdings Ltd ADR (NQ: CD )

8.450 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.500			5.120	2,292,010	+0.73(+16.63%)
Jan 28, 2022	4.170	4.395	4.050	4.390	795,461	+0.20(+4.77%)
Jan 27, 2022	4.480	4.530	4.110	4.190	1,454,669	-0.28(-6.26%)
Jan 26, 2022	4.590	4.700	4.410	4.470	1,029,203	-0.06(-1.32%)
Jan 25, 2022	4.740	4.740	4.410	4.530	1,713,459	-0.15(-3.21%)
Jan 24, 2022	4.470	4.730	4.210	4.680	1,988,367	+0.12(+2.63%)
Jan 21, 2022	4.880	4.950	4.500	4.560	2,535,697	-0.32(-6.56%)
Jan 20, 2022	5.280	5.310	4.865	4.880	1,885,633	-0.09(-1.81%)
Jan 19, 2022	5.110	5.240	4.940	4.970	1,104,675	-0.07(-1.39%)
Jan 18, 2022	5.140	5.250	4.930	5.040	1,527,724	-0.27(-5.08%)
Jan 14, 2022				5.310	0	-0.17(-3.10%)
Jan 13, 2022	6.140	6.230	5.465	5.480	1,097,185	-0.70(-11.33%)
Jan 12, 2022	6.180	6.360	5.960	6.180	1,252,679	+0.23(+3.87%)
Jan 11, 2022	5.610	6.000	5.580	5.950	1,070,142	+0.34(+6.06%)
Jan 10, 2022	5.660	5.700	5.300	5.610	619,560	-0.07(-1.23%)
Jan 07, 2022	5.580	5.990	5.520	5.680	2,705,595	+0.23(+4.22%)
Jan 06, 2022	5.640	5.780	5.340	5.450	2,776,590	-0.09(-1.62%)
Jan 05, 2022	5.690	5.860	5.515	5.540	993,847	-0.32(-5.46%)
Jan 04, 2022	6.230	6.280	5.695	5.860	1,621,809	-0.49(-7.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.