Create Technology & Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.470 | 9.490 | 9.300 | 9.350 | 7.635 | 14,163,384 |
| 2024-04-29 | 9.080 | 9.330 | 9.060 | 9.310 | 7.602 | 12,056,184 |
| 2024-04-26 | 9.070 | 9.120 | 8.970 | 9.100 | 7.431 | 8,625,991 |
| 2024-04-25 | 9.000 | 9.110 | 8.950 | 9.040 | 7.382 | 7,966,509 |
| 2024-04-24 | 8.890 | 9.300 | 8.880 | 9.130 | 7.455 | 10,487,320 |
| 2024-04-23 | 8.920 | 9.010 | 8.860 | 8.880 | 7.251 | 6,810,741 |
| 2024-04-22 | 9.010 | 9.120 | 8.820 | 8.950 | 7.308 | 8,996,805 |
| 2024-04-19 | 8.960 | 9.070 | 8.860 | 9.010 | 7.357 | 9,249,124 |
| 2024-04-18 | 8.940 | 9.140 | 8.810 | 9.010 | 7.357 | 12,252,997 |
| 2024-04-17 | 8.640 | 8.980 | 8.630 | 8.960 | 7.317 | 14,515,994 |
| 2024-04-16 | 8.570 | 8.880 | 8.300 | 8.470 | 6.916 | 13,233,616 |
| 2024-04-15 | 8.740 | 8.920 | 8.380 | 8.550 | 6.982 | 14,276,355 |
| 2024-04-12 | 8.780 | 8.980 | 8.700 | 8.790 | 7.178 | 21,418,428 |
| 2024-04-11 | 8.300 | 8.530 | 8.220 | 8.370 | 6.835 | 5,038,602 |
| 2024-04-10 | 8.520 | 8.580 | 8.230 | 8.350 | 6.818 | 6,727,632 |
| 2024-04-09 | 8.510 | 8.660 | 8.450 | 8.560 | 6.990 | 10,232,767 |
| 2024-04-08 | 8.890 | 8.950 | 8.750 | 8.750 | 7.145 | 6,603,836 |
| 2024-04-03 | 9.080 | 9.130 | 8.880 | 8.920 | 7.284 | 8,468,569 |
| 2024-04-02 | 8.910 | 9.400 | 8.910 | 9.150 | 7.472 | 13,851,008 |
| 2024-04-01 | 8.850 | 9.020 | 8.830 | 8.970 | 7.325 | 6,526,252 |
| 2024-03-29 | 8.590 | 8.820 | 8.590 | 8.820 | 7.202 | 3,766,786 |
| 2024-03-28 | 8.440 | 8.690 | 8.410 | 8.600 | 7.023 | 6,973,622 |
| 2024-03-27 | 8.760 | 8.760 | 8.440 | 8.440 | 6.892 | 6,567,470 |
| 2024-03-26 | 8.690 | 8.790 | 8.520 | 8.760 | 7.153 | 8,334,127 |
| 2024-03-25 | 8.930 | 9.070 | 8.630 | 8.710 | 7.112 | 10,746,474 |
| 2024-03-22 | 9.010 | 9.100 | 8.870 | 8.980 | 7.333 | 10,902,655 |
| 2024-03-21 | 9.040 | 9.100 | 8.850 | 9.030 | 7.374 | 11,514,978 |
| 2024-03-20 | 8.850 | 9.020 | 8.840 | 8.990 | 7.341 | 10,444,995 |
| 2024-03-19 | 8.990 | 9.040 | 8.870 | 8.870 | 7.243 | 13,664,338 |
| 2024-03-18 | 8.800 | 8.970 | 8.800 | 8.950 | 7.308 | 17,239,482 |
| 2024-03-15 | 8.600 | 8.770 | 8.570 | 8.750 | 7.145 | 12,372,068 |
| 2024-03-14 | 8.750 | 8.760 | 8.530 | 8.640 | 7.055 | 13,564,418 |
| 2024-03-13 | 8.790 | 8.810 | 8.660 | 8.710 | 7.112 | 18,051,061 |
| 2024-03-12 | 8.810 | 8.880 | 8.660 | 8.800 | 7.186 | 27,259,126 |
| 2024-03-11 | 9.000 | 9.050 | 8.650 | 8.840 | 7.219 | 45,377,810 |
| 2024-03-08 | 9.800 | 10.120 | 9.150 | 9.160 | 7.480 | 52,246,978 |
| 2024-03-07 | 8.430 | 9.200 | 8.290 | 9.200 | 7.513 | 18,580,281 |
| 2024-03-06 | 8.110 | 8.480 | 8.110 | 8.360 | 6.827 | 6,292,520 |
| 2024-03-05 | 8.300 | 8.360 | 8.140 | 8.170 | 6.671 | 5,724,960 |
| 2024-03-04 | 8.420 | 8.490 | 8.240 | 8.360 | 6.827 | 7,029,565 |
| 2024-03-01 | 8.400 | 8.570 | 8.330 | 8.460 | 6.908 | 9,321,296 |
| 2024-02-29 | 7.930 | 8.320 | 7.810 | 8.320 | 6.794 | 9,060,669 |
| 2024-02-28 | 8.460 | 8.780 | 7.930 | 7.960 | 6.500 | 15,655,560 |
| 2024-02-27 | 8.210 | 8.450 | 8.150 | 8.440 | 6.892 | 7,645,081 |
| 2024-02-26 | 8.220 | 8.480 | 8.120 | 8.270 | 6.753 | 11,317,153 |
| 2024-02-23 | 7.870 | 8.100 | 7.860 | 8.070 | 6.590 | 7,338,505 |
| 2024-02-22 | 7.770 | 7.960 | 7.740 | 7.860 | 6.418 | 7,634,466 |
| 2024-02-21 | 7.660 | 8.100 | 7.560 | 7.760 | 6.337 | 11,181,060 |
| 2024-02-20 | 7.500 | 7.850 | 7.400 | 7.700 | 6.288 | 10,971,771 |
| 2024-02-19 | 7.350 | 7.750 | 7.300 | 7.570 | 6.182 | 18,192,408 |
| 2024-02-08 | 6.770 | 7.330 | 6.500 | 7.300 | 5.961 | 20,042,966 |
| 2024-02-07 | 6.990 | 6.990 | 6.420 | 6.660 | 5.438 | 26,157,985 |
| 2024-02-06 | 7.000 | 7.290 | 6.410 | 6.990 | 5.708 | 18,485,826 |
| 2024-02-05 | 7.720 | 7.720 | 7.010 | 7.020 | 5.732 | 12,902,898 |
| 2024-02-02 | 8.230 | 8.310 | 7.500 | 7.790 | 6.361 | 11,901,284 |
| 2024-02-01 | 8.450 | 8.450 | 8.050 | 8.190 | 6.688 | 7,086,928 |
| 2024-01-31 | 8.830 | 8.900 | 8.420 | 8.460 | 6.908 | 8,089,560 |
| 2024-01-30 | 9.090 | 9.200 | 8.820 | 8.830 | 7.210 | 5,838,152 |
| 2024-01-29 | 9.260 | 9.320 | 9.070 | 9.080 | 7.415 | 5,858,967 |
| 2024-01-26 | 9.220 | 9.430 | 9.200 | 9.260 | 7.562 | 5,315,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0600 CNY |
| 2025-07-04 | 0.1200 CNY |
| 2024-07-04 | 0.0700 CNY |
| 2023-07-28 | 0.0700 CNY |
| 2021-06-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.