Create Technology & Science Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.930	9.260	8.830	9.220	7.529	6,718,326
2024-01-24	8.780	8.930	8.480	8.900	7.268	6,424,966
2024-01-23	8.810	8.930	8.470	8.760	7.153	8,478,210
2024-01-22	9.460	9.500	8.790	8.860	7.235	6,780,836
2024-01-19	9.720	9.740	9.450	9.460	7.725	5,328,956
2024-01-18	9.870	9.940	9.440	9.700	7.921	6,576,208
2024-01-17	10.090	10.210	9.850	9.850	8.043	5,651,313
2024-01-16	10.300	10.340	9.960	10.090	8.239	5,772,300
2024-01-15	10.320	10.370	10.140	10.270	8.386	4,697,205
2024-01-12	10.390	10.560	10.330	10.340	8.444	3,965,936
2024-01-11	10.290	10.460	10.180	10.390	8.484	3,858,600
2024-01-10	10.280	10.390	10.150	10.240	8.362	3,710,316
2024-01-09	10.210	10.530	10.210	10.330	8.435	6,113,280
2024-01-08	10.370	10.400	10.160	10.170	8.305	4,018,680
2024-01-05	10.620	10.740	10.350	10.400	8.493	4,606,903
2024-01-04	10.680	10.730	10.570	10.670	8.713	4,503,652
2024-01-03	10.630	10.700	10.540	10.650	8.697	4,701,972
2024-01-02	10.480	10.760	10.440	10.680	8.721	7,182,135
2023-12-29	10.360	10.510	10.290	10.470	8.550	3,529,442
2023-12-28	10.250	10.440	10.190	10.360	8.460	4,207,680
2023-12-27	10.160	10.290	10.050	10.260	8.378	2,706,120
2023-12-26	10.230	10.240	10.050	10.090	8.239	3,354,951
2023-12-25	10.320	10.320	10.140	10.260	8.378	3,149,160
2023-12-22	10.510	10.580	10.240	10.300	8.411	4,136,296
2023-12-21	10.300	10.510	10.160	10.470	8.550	4,118,864
2023-12-20	10.410	10.610	10.330	10.330	8.435	4,064,516
2023-12-19	10.320	10.450	10.210	10.420	8.509	2,749,800
2023-12-18	10.410	10.500	10.290	10.340	8.444	3,370,759
2023-12-15	10.570	10.590	10.380	10.450	8.533	3,954,600
2023-12-14	10.570	10.660	10.470	10.500	8.574	3,683,628
2023-12-13	10.440	10.780	10.370	10.560	8.623	4,812,240
2023-12-12	10.550	10.550	10.330	10.450	8.533	2,901,120
2023-12-11	10.220	10.480	10.180	10.450	8.533	5,421,360
2023-12-08	10.470	10.540	10.230	10.240	8.362	5,548,560
2023-12-07	10.520	10.640	10.370	10.470	8.550	6,503,520
2023-12-06	10.450	10.670	10.450	10.500	8.574	5,023,154
2023-12-05	10.630	10.640	10.430	10.500	8.574	6,142,381
2023-12-04	10.570	10.660	10.550	10.600	8.656	5,469,589
2023-12-01	10.510	10.590	10.440	10.570	8.631	6,222,588
2023-11-30	10.790	10.790	10.360	10.580	8.639	11,570,092
2023-11-29	10.700	10.800	10.570	10.800	8.819	11,814,187
2023-11-28	10.650	10.850	10.560	10.760	8.786	8,231,976
2023-11-27	10.660	10.800	10.490	10.690	8.729	8,505,002
2023-11-24	10.670	10.700	10.490	10.580	8.639	5,403,009
2023-11-23	10.580	10.840	10.580	10.730	8.762	8,780,162
2023-11-22	10.590	10.880	10.500	10.620	8.672	11,318,880
2023-11-21	10.440	10.760	10.420	10.640	8.688	10,370,065
2023-11-20	10.330	10.560	10.300	10.520	8.590	6,164,436
2023-11-17	10.230	10.330	10.170	10.290	8.403	3,169,200
2023-11-16	10.270	10.320	10.210	10.230	8.354	4,314,163
2023-11-15	10.300	10.370	10.200	10.240	8.362	3,583,042
2023-11-14	10.240	10.290	10.200	10.270	8.386	4,278,253
2023-11-13	10.240	10.320	10.120	10.260	8.378	6,434,478
2023-11-10	10.340	10.350	10.040	10.200	8.329	8,833,080
2023-11-09	10.120	10.490	10.070	10.350	8.452	12,785,178
2023-11-08	10.020	10.400	9.980	10.230	8.354	8,555,640
2023-11-07	9.920	10.080	9.880	10.020	8.182	5,549,954
2023-11-06	9.900	10.010	9.870	9.930	8.109	4,354,472
2023-11-03	9.890	10.000	9.850	9.890	8.076	3,686,400
2023-11-02	9.880	10.040	9.820	9.830	8.027	3,381,858

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.