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, 2023	8.550	8.575	8.260	8.290	958,113	-0.26(-3.04%)
Jan 30, 2023	8.460	8.620	8.230	8.550	1,005,720	-0.12(-1.38%)
Jan 27, 2023	8.950	9.030	8.640	8.670	576,359	-0.26(-2.91%)
Jan 26, 2023	8.700	8.980	8.560	8.930	1,330,243	+0.45(+5.31%)
Jan 25, 2023	8.310	8.500	8.150	8.480	829,833	+0.12(+1.44%)
Jan 24, 2023	8.380	8.560	8.305	8.360	642,737	-0.14(-1.65%)
Jan 23, 2023	8.440	8.570	8.316	8.500	785,727	+0.31(+3.79%)
Jan 20, 2023	8.210	8.345	8.060	8.190	1,017,298	+0.04(+0.49%)
Jan 19, 2023	8.150	8.560	8.000	8.150	1,976,317	+0.02(+0.25%)
Jan 18, 2023	8.800	8.890	8.130	8.130	1,656,809	-0.60(-6.87%)
Jan 17, 2023	8.360	8.899	8.185	8.730	4,073,411	+0.37(+4.43%)
Jan 13, 2023	7.900	8.420	7.860	8.360	3,559,020	+0.44(+5.56%)
Jan 12, 2023	7.880	7.980	7.700	7.920	1,003,411	+0.01(+0.13%)
Jan 11, 2023	7.950	8.086	7.830	7.910	1,756,044	+0.00(+0.00%)
Jan 10, 2023	7.840	7.940	7.740	7.910	874,049	+0.05(+0.64%)
Jan 09, 2023	7.930	8.236	7.840	7.860	2,487,712	-0.04(-0.51%)
Jan 06, 2023	7.590	7.920	7.300	7.900	1,153,642	+0.24(+3.13%)
Jan 05, 2023	7.960	8.050	7.640	7.660	1,209,117	-0.34(-4.25%)
Jan 04, 2023	8.150	8.180	7.901	8.000	2,301,816	+0.06(+0.76%)

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.