Frankfurt - Delayed Quote
EUR
Chanjet Information Technology Company Limited (C7D.F)
0.4360
+0.0320
(+7.92%)
At close: November 2 at 8:10:37 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4040
0.4040
0.4040
0.4040
0.4040
-
Oct 29, 2026
0.3980
0.3980
0.3980
0.3980
0.3980
-
Oct 28, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Oct 27, 2026
0.4120
0.4120
0.4120
0.4120
0.4120
-
Oct 26, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 23, 2026
0.4040
0.4040
0.4040
0.4040
0.4040
-
Oct 22, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Oct 21, 2026
0.4040
0.4040
0.4040
0.4040
0.4040
-
Oct 20, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Oct 19, 2026
0.4040
0.4040
0.4040
0.4040
0.4040
-
Oct 16, 2026
0.3980
0.3980
0.3980
0.3980
0.3980
-
Oct 15, 2026
0.4060
0.4060
0.4060
0.4060
0.4060
-
Oct 14, 2026
0.4080
0.4080
0.4080
0.4080
0.4080
-
Oct 13, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Oct 12, 2026
0.4020
0.4020
0.4020
0.4020
0.4020
-
Oct 9, 2026
0.3920
0.3920
0.3920
0.3920
0.3920
-
Oct 8, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Oct 7, 2026
0.3840
0.3840
0.3840
0.3840
0.3840
-
Oct 6, 2026
0.3840
0.3840
0.3840
0.3840
0.3840
-
Oct 5, 2026
0.3960
0.3960
0.3960
0.3960
0.3960
-
Oct 2, 2026
0.3840
0.3840
0.3840
0.3840
0.3840
-
Oct 1, 2026
0.3780
0.3780
0.3780
0.3780
0.3780
-
Sep 30, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
-
Sep 29, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Sep 28, 2026
0.3720
0.3720
0.3720
0.3720
0.3720
-
Sep 25, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Sep 24, 2026
0.3720
0.3720
0.3720
0.3720
0.3720
-
Sep 23, 2026
0.3720
0.3720
0.3720
0.3720
0.3720
-
Sep 22, 2026
0.3720
0.3720
0.3720
0.3720
0.3720
-
Sep 21, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Sep 18, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Sep 17, 2026
0.3840
0.3840
0.3840
0.3840
0.3840
-
Sep 16, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Sep 15, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Sep 14, 2026
0.3920
0.3920
0.3920
0.3920
0.3920
-
Sep 11, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Sep 10, 2026
0.018435553
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
0.4040
0.4040
0.4040
0.4040
0.4040
-
Sep 9, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Sep 8, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Sep 7, 2026
0.4020
0.4020
0.4020
0.4020
0.2385
-
Sep 4, 2026
0.4000
0.4000
0.4000
0.4000
0.2373
-
Sep 3, 2026
0.4000
0.4000
0.4000
0.4000
0.2373
-
Sep 2, 2026
0.4040
0.4040
0.4040
0.4040
0.2397
-
Sep 1, 2026
0.4060
0.4060
0.4060
0.4060
0.2408
-
Aug 31, 2026
0.4000
0.4000
0.4000
0.4000
0.2373
-
Aug 28, 2026
0.4060
0.4060
0.4060
0.4060
0.2408
-
Aug 27, 2026
0.4120
0.4120
0.4120
0.4120
0.2444
-
Aug 26, 2026
0.4180
0.4180
0.4180
0.4180
0.2480
-
Aug 25, 2026
0.3660
0.3660
0.3660
0.3660
0.2171
-
Aug 24, 2026
0.3620
0.3620
0.3620
0.3620
0.2147
-
Aug 21, 2026
0.3740
0.3740
0.3740
0.3740
0.2219
-
Aug 20, 2026
0.3660
0.3660
0.3660
0.3660
0.2171
-
Aug 19, 2026
0.3520
0.3520
0.3520
0.3520
0.2088
-
Aug 18, 2026
0.3620
0.3620
0.3620
0.3620
0.2147
-
Aug 17, 2026
0.3700
0.3700
0.3700
0.3700
0.2195
-
Aug 14, 2026
0.3600
0.3600
0.3600
0.3600
0.2136
-
Aug 13, 2026
0.3820
0.3820
0.3820
0.3820
0.2266
-
Aug 12, 2026
0.3820
0.3820
0.3820
0.3820
0.2266
-
Aug 11, 2026
0.3760
0.3760
0.3760
0.3760
0.2230
-
Aug 10, 2026
0.3620
0.3620
0.3620
0.3620
0.2147
-
Aug 7, 2026
0.3580
0.3580
0.3580
0.3580
0.2124
-
Aug 6, 2026
0.3680
0.3680
0.3680
0.3680
0.2183
-
Aug 5, 2026
0.3760
0.3760
0.3760
0.3760
0.2230
-
Aug 4, 2026
0.3880
0.3880
0.3880
0.3880
0.2302
-
Aug 3, 2026
0.3820
0.3820
0.3820
0.3820
0.2266
-
Jul 31, 2026
0.3940
0.3940
0.3940
0.3940
0.2337
-
Jul 30, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Jul 29, 2026
0.4120
0.4120
0.4120
0.4120
0.2444
-
Jul 28, 2026
0.4040
0.4040
0.4040
0.4040
0.2397
-
Jul 27, 2026
0.4160
0.4160
0.4160
0.4160
0.2468
-
Jul 24, 2026
0.4160
0.4160
0.4160
0.4160
0.2468
-
Jul 23, 2026
0.3880
0.3880
0.3880
0.3880
0.2302
-
Jul 22, 2026
0.3900
0.3900
0.3900
0.3900
0.2314
-
Jul 21, 2026
0.3880
0.3880
0.3880
0.3880
0.2302
-
Jul 20, 2026
0.3840
0.3840
0.3840
0.3840
0.2278
-
Jul 17, 2026
0.4280
0.4280
0.4280
0.4280
0.2539
-
Jul 16, 2026
0.4020
0.4020
0.4020
0.4020
0.2385
-
Jul 15, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Jul 14, 2026
0.4020
0.4020
0.4020
0.4020
0.2385
-
Jul 13, 2026
0.4180
0.4180
0.4180
0.4180
0.2480
-
Jul 10, 2026
0.4080
0.4080
0.4080
0.4080
0.2420
-
Jul 9, 2026
0.3940
0.3940
0.3940
0.3940
0.2337
-
Jul 8, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Jul 7, 2026
0.3900
0.3900
0.3900
0.3900
0.2314
-
Jul 6, 2026
0.4020
0.4020
0.4020
0.4020
0.2385
-
Jul 3, 2026
0.3960
0.3960
0.3960
0.3960
0.2349
-
Jul 2, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Jul 1, 2026
0.4300
0.4300
0.4300
0.4300
0.2551
-
Jun 30, 2026
0.4120
0.4120
0.4120
0.4120
0.2444
-
Jun 29, 2026
0.4100
0.4100
0.4100
0.4100
0.2432
-
Jun 26, 2026
0.4120
0.4120
0.4120
0.4120
0.2444
-
Jun 25, 2026
0.4000
0.4000
0.4000
0.4000
0.2373
-
Jun 24, 2026
0.4280
0.4920
0.4280
0.4920
0.2919
100
Jun 23, 2026
0.4040
0.4040
0.4040
0.4040
0.2397
-
Jun 22, 2026
0.3920
0.3920
0.3920
0.3920
0.2325
-
Jun 19, 2026
0.3820
0.3820
0.3820
0.3820
0.2266
-
Jun 18, 2026
0.3940
0.3940
0.3940
0.3940
0.2337
-
Jun 17, 2026
0.3760
0.3760
0.3760
0.3760
0.2230
-
Jun 16, 2026
0.3900
0.3900
0.3900
0.3900
0.2314
-
Jun 15, 2026
0.3700
0.3700
0.3700
0.3700
0.2195
-
Jun 12, 2026
0.3860
0.3860
0.3860
0.3860
0.2290
-
Jun 11, 2026
0.3760
0.3760
0.3760
0.3760
0.2230
-
Jun 10, 2026
0.3840
0.3840
0.3840
0.3840
0.2278
-
Jun 9, 2026
0.3980
0.3980
0.3980
0.3980
0.2361
-
Jun 8, 2026
0.4140
0.4140
0.4140
0.4140
0.2456
-
Jun 5, 2026
0.4180
0.4180
0.4180
0.4180
0.2480
-
Jun 4, 2026
0.4440
0.4440
0.4440
0.4440
0.2634
-
Jun 3, 2026
0.4440
0.4440
0.4440
0.4440
0.2634
-
Jun 2, 2026
0.4600
0.4600
0.4600
0.4600
0.2729
-
Jun 1, 2026
0.4360
0.5650
0.4360
0.5650
0.3352
450
May 29, 2026
0.4300
0.4300
0.4300
0.4300
0.2551
-
May 28, 2026
0.4300
0.4300
0.4300
0.4300
0.2551
-
May 27, 2026
0.4680
0.4680
0.4680
0.4680
0.2776
-
May 26, 2026
0.4900
0.4900
0.4900
0.4900
0.2907
-
May 25, 2026
0.5050
0.5050
0.5050
0.5050
0.2996
-
May 22, 2026
0.4880
0.4880
0.4880
0.4880
0.2895
-
May 21, 2026
0.4900
0.4900
0.4900
0.4900
0.2907
-
May 20, 2026
0.5100
0.5100
0.5100
0.5100
0.3025
-
May 19, 2026
0.4860
0.4860
0.4860
0.4860
0.2883
-
May 18, 2026
0.4880
0.4880
0.4880
0.4880
0.2895
-
May 15, 2026
0.5050
0.5050
0.5050
0.5050
0.2996
-
May 14, 2026
0.5050
0.5050
0.5050
0.5050
0.2996
-
May 13, 2026
0.032521274
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
0.5200
0.5200
0.5200
0.5200
0.3085
-
May 12, 2026
0.5350
0.5350
0.5350
0.5350
0.1479
-
May 11, 2026
0.5350
0.5350
0.5350
0.5350
0.1479
-
May 8, 2026
0.5100
0.5100
0.5100
0.5100
0.1410
-
May 7, 2026
0.5550
0.5550
0.5550
0.5550
0.1535
-
May 6, 2026
0.5650
0.5650
0.5650
0.5650
0.1562
-
May 5, 2026
0.6000
0.6000
0.6000
0.6000
0.1659
-
May 4, 2026
0.5950
0.5950
0.5950
0.5950
0.1645
-
Apr 30, 2026
0.6100
0.6100
0.6100
0.6100
0.1687
-
Apr 29, 2026
0.5900
0.5900
0.5900
0.5900
0.1632
-
Apr 28, 2026
0.6050
0.6050
0.6050
0.6050
0.1673
-
Apr 27, 2026
0.6050
0.6050
0.6050
0.6050
0.1673
-
Apr 24, 2026
0.6050
0.6050
0.6050
0.6050
0.1673
-
Apr 23, 2026
0.6000
0.6000
0.6000
0.6000
0.1659
-
Apr 22, 2026
0.6500
0.6500
0.6500
0.6500
0.1798
-
Apr 21, 2026
0.6500
0.6500
0.6500
0.6500
0.1798
-
Apr 20, 2026
0.6650
0.6650
0.6650
0.6650
0.1839
-
Apr 17, 2026
0.6600
0.6600
0.6600
0.6600
0.1825
-
Apr 16, 2026
0.6800
0.6800
0.6800
0.6800
0.1880
-
Apr 15, 2026
0.6600
0.6600
0.6600
0.6600
0.1825
-
Apr 14, 2026
0.6600
0.6600
0.6600
0.6600
0.1825
-
Apr 13, 2026
0.6400
0.6400
0.6400
0.6400
0.1770
-
Apr 10, 2026
0.6800
0.6800
0.6800
0.6800
0.1880
-
Apr 9, 2026
0.6800
0.6800
0.6800
0.6800
0.1880
-
Apr 8, 2026
0.6850
0.6850
0.6850
0.6850
0.1894
-
Apr 7, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Apr 2, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Apr 1, 2026
0.6900
0.6900
0.6900
0.6900
0.1908
-
Mar 31, 2026
0.7100
0.7100
0.7100
0.7100
0.1963
-
Mar 30, 2026
0.7100
0.7100
0.7100
0.7100
0.1963
-
Mar 27, 2026
0.7250
0.7250
0.7250
0.7250
0.2005
-
Mar 26, 2026
0.7400
0.7400
0.7400
0.7400
0.2046
-
Mar 25, 2026
0.7300
0.7300
0.7300
0.7300
0.2019
-
Mar 24, 2026
0.7100
0.7100
0.7100
0.7100
0.1963
-
Mar 23, 2026
0.6800
0.6800
0.6800
0.6800
0.1880
-
Mar 20, 2026
0.6550
0.6550
0.6550
0.6550
0.1811
-
Mar 19, 2026
0.6600
0.6600
0.6600
0.6600
0.1825
-
Mar 18, 2026
0.6650
0.6650
0.6650
0.6650
0.1839
-
Mar 17, 2026
0.6650
0.6650
0.6650
0.6650
0.1839
-
Mar 16, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Mar 13, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Mar 12, 2026
0.6850
0.6850
0.6850
0.6850
0.1894
-
Mar 11, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Mar 10, 2026
0.6900
0.6900
0.6900
0.6900
0.1908
-
Mar 9, 2026
0.6850
0.6850
0.6850
0.6850
0.1894
-
Mar 6, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Mar 5, 2026
0.7050
0.7050
0.7050
0.7050
0.1950
-
Mar 4, 2026
0.6850
0.6850
0.6850
0.6850
0.1894
-
Mar 3, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Mar 2, 2026
0.6450
0.6450
0.6450
0.6450
0.1784
-
Feb 27, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Feb 26, 2026
0.6700
0.6700
0.6700
0.6700
0.1853
-
Feb 25, 2026
0.6700
0.6700
0.6700
0.6700
0.1853
-
Feb 24, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Feb 23, 2026
0.6850
0.6850
0.6850
0.6850
0.1894
-
Feb 20, 2026
0.6700
0.6700
0.6700
0.6700
0.1853
-
Feb 19, 2026
0.7150
0.7150
0.7150
0.7150
0.1977
-
Feb 18, 2026
0.7100
0.7100
0.7100
0.7100
0.1963
-
Feb 17, 2026
0.7100
0.7100
0.7100
0.7100
0.1963
-
Feb 16, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Feb 13, 2026
0.6900
0.6900
0.6900
0.6900
0.1908
-
Feb 12, 2026
0.7200
0.7200
0.7200
0.7200
0.1991
-
Feb 11, 2026
0.7300
0.7300
0.7300
0.7300
0.2019
-
Feb 10, 2026
0.7350
0.8500
0.7350
0.8500
0.2351
2,000
Feb 9, 2026
0.6900
0.6900
0.6900
0.6900
0.1908
-
Feb 6, 2026
0.7000
0.7000
0.7000
0.7000
0.1936
-
Feb 5, 2026
0.6700
0.6700
0.6700
0.6700
0.1853
-
Feb 4, 2026
0.6750
0.6750
0.6750
0.6750
0.1867
-
Feb 3, 2026
0.7000
0.7000
0.7000
0.7000
0.1936
-
Feb 2, 2026
0.6950
0.6950
0.6950
0.6950
0.1922
-
Jan 30, 2026
0.7700
0.7700
0.7700
0.7700
0.2129
-
Jan 29, 2026
0.8200
0.8200
0.8200
0.8200
0.2268
-
Jan 28, 2026
0.8500
0.8500
0.8500
0.8500
0.2351
-
Jan 27, 2026
0.8150
0.8150
0.8150
0.8150
0.2254
-
Jan 26, 2026
0.8200
0.8200
0.8200
0.8200
0.2268
-
Jan 23, 2026
0.8200
0.8200
0.8200
0.8200
0.2268
-
Jan 22, 2026
0.8300
0.8300
0.8300
0.8300
0.2295
-
Jan 21, 2026
0.8350
0.8350
0.8350
0.8350
0.2309
-
Jan 20, 2026
0.8300
0.8300
0.8300
0.8300
0.2295
-
Jan 19, 2026
0.8400
0.8400
0.8400
0.8400
0.2323
-
Jan 16, 2026
0.8350
0.8350
0.8350
0.8350
0.2309
-
Jan 15, 2026
0.8750
0.8750
0.8750
0.8750
0.2420
-
Jan 14, 2026
0.8700
0.8700
0.8700
0.8700
0.2406
-
Jan 13, 2026
0.8100
0.8100
0.8100
0.8100
0.2240
-
Jan 12, 2026
0.8300
0.8300
0.8300
0.8300
0.2295
-
Jan 9, 2026
0.7450
0.7450
0.7450
0.7450
0.2060
-
Jan 8, 2026
0.7350
0.7350
0.7350
0.7350
0.2033
-
Jan 7, 2026
0.7600
0.7600
0.7600
0.7600
0.2102
-
Jan 6, 2026
0.7700
0.7700
0.7700
0.7700
0.2129
-
Jan 5, 2026
0.7800
0.7800
0.7800
0.7800
0.2157
-
Jan 2, 2026
0.8650
0.8650
0.8650
0.8650
0.2392
-
Dec 30, 2025
0.7350
0.7350
0.7350
0.7350
0.2033
-
Dec 29, 2025
0.6950
0.6950
0.6950
0.6950
0.1922
-
Dec 23, 2025
0.7100
0.7100
0.7100
0.7100
0.1963
-
Dec 22, 2025
0.7700
0.7700
0.7700
0.7700
0.2129
-
Dec 19, 2025
0.7750
0.7750
0.7750
0.7750
0.2143
-
Dec 18, 2025
0.7650
0.7650
0.7650
0.7650
0.2116
-
Dec 17, 2025
0.7800
0.7800
0.7800
0.7800
0.2157
-
Dec 16, 2025
0.7550
0.7550
0.7550
0.7550
0.2088
-
Dec 15, 2025
0.7400
0.7400
0.7400
0.7400
0.2046
-
Dec 12, 2025
0.7800
0.7800
0.7800
0.7800
0.2157
-
Dec 11, 2025
0.7950
0.7950
0.7950
0.7950
0.2198
-
Dec 10, 2025
0.7900
0.7900
0.7900
0.7900
0.2185
-
Dec 9, 2025
0.7900
0.7900
0.7900
0.7900
0.2185
-
Dec 8, 2025
0.8050
0.8050
0.8050
0.8050
0.2226
-
Dec 5, 2025
0.8250
0.8250
0.8250
0.8250
0.2281
-
Dec 4, 2025
0.8050
0.8050
0.8050
0.8050
0.2226
-
Dec 3, 2025
0.8250
0.8250
0.8250
0.8250
0.2281
-
Dec 2, 2025
0.8400
0.8400
0.8400
0.8400
0.2323
-
Dec 1, 2025
0.8350
0.8350
0.8350
0.8350
0.2309
-
Nov 28, 2025
0.8350
0.8350
0.8350
0.8350
0.2309
-
Nov 27, 2025
0.8500
0.8500
0.8500
0.8500
0.2351
-
Nov 26, 2025
0.8650
0.8650
0.8650
0.8650
0.2392
-
Nov 25, 2025
0.8550
0.8550
0.8550
0.8550
0.2364
-
Nov 24, 2025
0.8500
0.8500
0.8500
0.8500
0.2351
-
Nov 21, 2025
0.8100
0.8100
0.8100
0.8100
0.2240
-
Nov 20, 2025
0.8500
0.8500
0.8500
0.8500
0.2351
-
Nov 19, 2025
0.8150
0.8150
0.8150
0.8150
0.2254
-
Nov 18, 2025
0.8450
0.8450
0.8450
0.8450
0.2337
-
Nov 17, 2025
0.8400
0.8400
0.8400
0.8400
0.2323
-
Nov 14, 2025
0.8600
0.8600
0.8600
0.8600
0.2378
-
Nov 13, 2025
0.8400
0.8400
0.8400
0.8400
0.2323
-
Nov 12, 2025
0.8400
0.8400
0.8400
0.8400
0.2323
-
Nov 11, 2025
0.8400
0.8400
0.8400
0.8400
0.2323
-
Nov 10, 2025
0.8350
0.8350
0.8350
0.8350
0.2309
-
Nov 7, 2025
0.8750
0.8750
0.8750
0.8750
0.2420
-
Nov 6, 2025
0.8200
0.8200
0.8200
0.8200
0.2268
-
Nov 5, 2025
0.8450
0.8450
0.8450
0.8450
0.2337
-
Nov 4, 2025
0.8950
0.8950
0.8950
0.8950
0.2475
-
Nov 3, 2025
0.9350
0.9350
0.9350
0.9350
0.2586
-
