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 (%)
May 28, 2021	16.03	17.18	16.01	16.20	1,457,545	+0.02(+0.12%)
May 27, 2021	16.15	16.59	15.87	16.18	9,535,710	-0.08(-0.49%)
May 26, 2021	15.96	16.42	15.83	16.26	1,533,060	+0.36(+2.26%)
May 25, 2021	15.62	16.19	15.20	15.90	1,884,908	+0.59(+3.85%)
May 24, 2021	14.80	15.55	14.72	15.31	2,511,864	+0.55(+3.73%)
May 21, 2021	15.25	15.61	14.71	14.76	1,735,281	-0.31(-2.06%)
May 20, 2021	14.16	15.21	14.11	15.07	1,958,306	+0.80(+5.61%)
May 19, 2021	14.15	14.64	13.91	14.27	1,071,151	-0.09(-0.63%)
May 18, 2021	14.67	15.02	14.27	14.36	1,956,751	-0.20(-1.37%)
May 17, 2021	14.60	15.12	14.07	14.56	1,892,710	-0.13(-0.88%)
May 14, 2021	13.76	14.85	13.23	14.69	1,956,340	+0.93(+6.76%)
May 13, 2021	14.55	15.07	13.41	13.76	2,465,954	-0.79(-5.43%)
May 12, 2021	14.28	15.12	14.08	14.55	2,799,560	+0.49(+3.49%)
May 11, 2021	13.51	14.12	13.23	14.06	1,558,597	+0.30(+2.18%)
May 10, 2021	14.00	14.06	13.66	13.76	2,634,179	-0.10(-0.72%)
May 07, 2021	13.72	14.08	13.46	13.86	1,961,318	-0.11(-0.79%)
May 06, 2021	13.69	14.03	13.48	13.97	2,167,879	+0.14(+1.01%)
May 05, 2021	13.17	14.01	13.09	13.83	3,018,683	+0.77(+5.90%)
May 04, 2021	13.37	13.39	12.66	13.06	1,020,888	-0.37(-2.76%)

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.