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 (%)
Nov 30, 2020	19.08	19.14	17.58	18.47	619,054	-0.66(-3.45%)
Nov 27, 2020	18.94	19.88	18.90	19.13	715,400	+0.19(+1.00%)
Nov 25, 2020	17.33	19.45	17.21	18.94	2,288,000	+1.30(+7.37%)
Nov 24, 2020	15.72	17.88	15.53	17.64	1,230,526	+2.13(+13.73%)
Nov 23, 2020	15.62	15.85	15.26	15.51	710,346	+0.06(+0.39%)
Nov 20, 2020	16.47	16.60	15.25	15.45	611,300	-1.09(-6.59%)
Nov 19, 2020	15.60	16.88	15.49	16.54	681,322	+0.20(+1.22%)
Nov 18, 2020	16.02	16.50	16.02	16.34	448,528	+0.03(+0.18%)
Nov 17, 2020	16.50	16.88	16.00	16.31	1,119,892	-0.11(-0.67%)
Nov 16, 2020	15.14	16.42	15.04	16.42	783,572	+1.38(+9.18%)
Nov 13, 2020	15.15	15.32	14.89	15.04	344,700	-0.03(-0.20%)
Nov 12, 2020	14.79	15.80	14.74	15.07	654,034	+0.19(+1.28%)
Nov 11, 2020	14.72	15.28	14.63	14.88	314,606	-0.15(-1.00%)
Nov 10, 2020	15.19	15.20	14.24	15.03	524,697	-0.37(-2.40%)
Nov 09, 2020	15.85	15.96	15.01	15.40	402,815	-0.48(-3.02%)
Nov 06, 2020	14.78	15.94	14.75	15.88	570,700	+1.14(+7.73%)
Nov 05, 2020	14.91	15.35	14.36	14.74	593,780	-0.11(-0.74%)
Nov 04, 2020	13.90	14.85	13.90	14.85	347,824	+0.75(+5.32%)
Nov 03, 2020	13.92	14.10	13.66	14.10	203,950	+0.26(+1.88%)

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.