Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.800	9.990	9.710	9.900	8.084	4,590,660
2023-10-31	9.830	9.860	9.670	9.760	7.970	3,132,902
2023-10-30	9.550	9.880	9.530	9.830	8.027	8,718,049
2023-10-27	9.420	9.590	9.400	9.580	7.823	2,697,480
2023-10-26	9.400	9.480	9.320	9.460	7.725	2,726,640
2023-10-25	9.220	9.470	9.170	9.440	7.709	4,063,440
2023-10-24	8.970	9.180	8.940	9.160	7.480	2,888,760
2023-10-23	9.250	9.290	8.910	8.950	7.308	4,170,840
2023-10-20	9.250	9.430	9.200	9.290	7.586	2,894,760
2023-10-19	9.310	9.420	9.250	9.250	7.553	2,814,690
2023-10-18	9.470	9.530	9.300	9.320	7.611	3,165,470
2023-10-17	9.560	9.610	9.450	9.520	7.774	2,758,878
2023-10-16	9.670	9.700	9.510	9.560	7.807	3,003,000
2023-10-13	9.760	9.760	9.640	9.650	7.880	2,517,840
2023-10-12	9.750	9.790	9.670	9.780	7.986	2,943,824
2023-10-11	9.840	9.840	9.700	9.740	7.954	2,675,715
2023-10-10	9.930	9.930	9.740	9.800	8.003	3,839,985
2023-10-09	9.780	9.880	9.750	9.810	8.011	4,749,270
2023-09-28	9.780	9.850	9.740	9.790	7.994	3,367,202
2023-09-27	9.640	9.830	9.620	9.750	7.962	4,417,143
2023-09-26	9.650	9.730	9.580	9.660	7.888	2,912,160
2023-09-25	9.700	9.780	9.610	9.620	7.856	3,373,410
2023-09-22	9.350	9.740	9.350	9.690	7.913	4,410,600
2023-09-21	9.480	9.500	9.330	9.380	7.660	3,515,204
2023-09-20	9.480	9.620	9.470	9.500	7.758	4,714,080
2023-09-19	9.650	9.670	9.460	9.490	7.749	3,557,774
2023-09-18	9.500	9.720	9.450	9.690	7.913	6,108,374
2023-09-15	9.570	9.620	9.480	9.540	7.790	3,679,719
2023-09-14	9.670	9.690	9.470	9.560	7.807	6,184,671
2023-09-13	10.050	10.050	9.560	9.700	7.921	9,878,983
2023-09-12	9.790	10.230	9.750	10.040	8.199	11,405,270
2023-09-11	9.700	9.800	9.550	9.770	7.978	3,701,820
2023-09-08	9.720	9.780	9.640	9.640	7.872	2,395,172
2023-09-07	9.920	9.930	9.670	9.680	7.905	3,304,680
2023-09-06	9.890	9.980	9.830	9.920	8.101	4,311,931
2023-09-05	9.830	9.990	9.740	9.940	8.117	5,833,900
2023-09-04	9.690	9.840	9.610	9.830	8.027	4,359,894
2023-09-01	9.650	9.720	9.540	9.620	7.856	3,321,600
2023-08-31	9.790	9.850	9.650	9.680	7.905	3,509,041
2023-08-30	9.830	9.950	9.780	9.850	8.043	3,933,772
2023-08-29	9.620	9.930	9.540	9.860	8.052	4,711,188
2023-08-28	9.810	9.880	9.560	9.590	7.831	6,122,144
2023-08-25	9.420	9.700	9.400	9.440	7.709	3,755,760
2023-08-24	9.680	9.680	9.390	9.490	7.749	4,320,560
2023-08-23	9.660	9.850	9.500	9.600	7.839	5,261,761
2023-08-22	9.670	9.750	9.490	9.690	7.913	5,353,320
2023-08-21	9.670	9.750	9.560	9.590	7.831	2,858,280
2023-08-18	9.790	9.870	9.600	9.640	7.872	3,882,000
2023-08-17	9.560	9.790	9.480	9.770	7.978	4,180,340
2023-08-16	9.660	9.670	9.510	9.570	7.815	4,045,081
2023-08-15	9.760	9.790	9.600	9.650	7.880	3,368,875
2023-08-14	9.720	9.780	9.650	9.770	7.978	2,262,169
2023-08-11	9.890	9.920	9.770	9.790	7.994	3,898,455
2023-08-10	9.950	9.990	9.870	9.890	8.076	3,072,240
2023-08-09	10.080	10.080	9.920	9.950	8.125	2,620,530
2023-08-08	10.060	10.130	9.960	10.030	8.190	3,054,931
2023-08-07	10.260	10.260	10.040	10.080	8.231	3,157,965
2023-08-04	10.200	10.290	10.130	10.250	8.370	3,834,480
2023-08-03	10.260	10.260	10.100	10.130	8.272	3,639,878
2023-08-02	10.270	10.320	10.100	10.290	8.403	5,258,655

← NewerPage 13 of 21 · 1,212 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.