Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.56 27.47 20.21 23.65 3,047,500 +2.88(+13.87%)
Feb 25, 2021 21.72 21.87 20.03 20.77 773,264 -1.11(-5.07%)
Feb 24, 2021 20.88 21.89 20.69 21.88 485,132 +0.31(+1.44%)
Feb 23, 2021 19.93 21.59 19.03 21.57 873,373 +0.57(+2.71%)
Feb 22, 2021 21.27 21.88 20.62 21.00 835,830 -0.92(-4.20%)
Feb 19, 2021 21.23 22.09 21.15 21.92 549,200 +0.87(+4.13%)
Feb 18, 2021 20.53 21.23 19.91 21.05 354,487 +0.10(+0.48%)
Feb 17, 2021 20.84 21.15 19.51 20.95 510,054 -0.23(-1.09%)
Feb 16, 2021 20.87 22.49 20.80 21.18 877,205 +0.32(+1.53%)
Feb 12, 2021 21.25 21.58 20.75 20.86 427,000 -0.76(-3.52%)
Feb 11, 2021 20.96 21.63 20.51 21.62 1,099,647 +1.24(+6.08%)
Feb 10, 2021 20.84 21.74 20.01 20.38 825,799 -0.15(-0.73%)
Feb 09, 2021 20.50 21.80 20.36 20.53 572,050 +0.01(+0.05%)
Feb 08, 2021 19.68 20.72 19.15 20.52 808,949 +0.94(+4.80%)
Feb 05, 2021 19.31 19.92 18.30 19.58 763,600 +0.29(+1.50%)
Feb 04, 2021 18.67 19.75 18.02 19.29 811,619 +0.84(+4.55%)
Feb 03, 2021 18.00 18.87 18.00 18.45 1,009,102 +0.68(+3.83%)
Feb 02, 2021 17.25 18.10 17.08 17.77 673,584 +0.63(+3.68%)
Feb 01, 2021 17.61 18.09 17.04 17.14 566,175 +0.54(+3.25%)
Jan 29, 2021 16.50 17.44 16.29 16.60 818,700 +0.02(+0.12%)
Jan 28, 2021 16.22 17.66 16.09 16.58 1,485,839 -0.03(-0.18%)
Jan 27, 2021 17.96 18.00 16.51 16.61 881,245 -1.49(-8.23%)
Jan 26, 2021 19.60 19.60 17.71 18.10 1,011,297 -0.83(-4.38%)
Jan 25, 2021 18.55 19.72 18.38 18.93 1,389,124 +0.83(+4.59%)
Jan 22, 2021 18.32 18.59 17.95 18.10 722,000 -0.22(-1.20%)
Jan 21, 2021 18.15 18.43 17.86 18.32 584,706 +0.15(+0.83%)
Jan 20, 2021 18.50 18.50 17.83 18.17 671,372 -0.08(-0.44%)
Jan 19, 2021 18.20 19.50 18.07 18.25 1,309,001 +0.59(+3.34%)
Jan 15, 2021 17.80 17.88 17.60 17.66 1,113,700 +0.08(+0.46%)
Jan 14, 2021 17.55 17.98 17.49 17.58 1,724,367 +0.08(+0.46%)
Jan 13, 2021 18.16 18.16 17.11 17.50 1,644,718 -0.34(-1.91%)
Jan 12, 2021 18.26 18.26 17.50 17.84 1,801,340 -0.42(-2.30%)
Jan 11, 2021 18.88 19.19 17.72 18.26 1,626,909 -0.33(-1.78%)
Jan 08, 2021 18.98 19.76 18.23 18.59 1,133,100 +0.04(+0.22%)
Jan 07, 2021 18.45 18.86 17.84 18.55 1,191,976 +0.58(+3.23%)
Jan 06, 2021 18.35 18.68 17.28 17.97 1,499,973 -0.38(-2.07%)
Jan 05, 2021 19.21 19.74 17.62 18.35 1,658,821 -0.65(-3.42%)
Jan 04, 2021 22.15 22.49 18.66 19.00 2,429,338 -4.96(-20.70%)
Dec 31, 2020 23.96 23.96 23.96 1,021,475 +3.66(+18.03%)
Dec 30, 2020 19.23 21.00 19.00 20.30 1,021,475 +1.01(+5.24%)
Dec 29, 2020 19.40 19.50 18.64 19.29 492,220 +0.35(+1.85%)
Dec 28, 2020 19.30 19.50 18.75 18.94 847,792 -0.15(-0.79%)
Dec 24, 2020 19.51 19.59 18.83 19.09 11,528,400 -0.71(-3.59%)
Dec 23, 2020 19.01 20.06 18.49 19.80 1,187,255 +0.80(+4.21%)
Dec 22, 2020 18.50 19.30 18.50 19.00 754,933 +0.48(+2.59%)
Dec 21, 2020 19.24 19.69 18.33 18.52 799,038 -1.07(-5.46%)
Dec 18, 2020 18.91 19.70 18.50 19.59 6,622,400 +0.77(+4.09%)
Dec 17, 2020 18.49 19.16 18.38 18.82 409,108 +0.64(+3.52%)
Dec 16, 2020 18.93 18.93 17.92 18.18 238,746 +0.01(+0.06%)
Dec 15, 2020 18.89 19.36 17.70 18.17 376,511 -0.54(-2.89%)
Dec 14, 2020 21.30 21.85 18.57 18.71 1,427,372 -1.08(-5.46%)
Dec 11, 2020 18.43 20.10 17.91 19.79 3,376,700 +1.24(+6.68%)
Dec 10, 2020 17.98 18.60 17.63 18.55 517,453 +0.69(+3.86%)
Dec 09, 2020 18.48 18.95 17.62 17.86 333,222 -0.54(-2.93%)
Dec 08, 2020 17.55 18.78 17.41 18.40 418,983 +0.85(+4.84%)
Dec 07, 2020 17.96 18.24 17.41 17.55 186,380 -0.53(-2.93%)
Dec 04, 2020 17.81 18.22 17.51 18.08 515,800 +0.19(+1.06%)
Dec 03, 2020 19.00 19.15 17.70 17.89 555,745 -0.86(-4.59%)
Dec 02, 2020 17.98 18.85 17.80 18.75 448,596 +0.66(+3.65%)
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.