Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.790	10.790	10.070	10.270	8.386	15,577,920
2023-07-31	10.680	10.750	10.450	10.700	8.737	7,902,736
2023-07-28	10.430	10.500	10.290	10.440	8.525	3,580,560
2023-07-27	10.550	10.660	10.470	10.540	8.550	3,407,899
2023-07-26	10.630	10.670	10.500	10.540	8.550	2,935,680
2023-07-25	10.620	10.700	10.500	10.670	8.655	3,593,400
2023-07-24	10.480	10.720	10.430	10.570	8.574	3,685,440
2023-07-21	10.600	10.640	10.360	10.480	8.501	5,568,559
2023-07-20	10.720	10.750	10.540	10.640	8.631	4,688,880
2023-07-19	10.910	10.960	10.680	10.740	8.712	4,612,136
2023-07-18	10.810	11.010	10.730	10.880	8.825	6,342,282
2023-07-17	10.670	10.930	10.630	10.810	8.769	5,487,038
2023-07-14	10.630	10.830	10.530	10.700	8.679	5,349,366
2023-07-13	10.710	10.790	10.580	10.660	8.647	6,359,420
2023-07-12	10.830	10.920	10.670	10.710	8.688	5,213,144
2023-07-11	10.720	10.850	10.690	10.820	8.777	3,905,330
2023-07-10	10.810	10.940	10.660	10.730	8.704	5,945,781
2023-07-07	10.970	11.030	10.770	10.810	8.769	6,820,542
2023-07-06	10.820	11.070	10.750	11.030	8.947	11,094,450
2023-07-05	10.960	11.100	10.860	10.870	8.817	9,712,251
2023-07-04	10.990	11.150	10.920	11.030	8.947	11,683,842
2023-07-03	11.200	11.290	10.930	11.020	8.939	14,860,084
2023-06-30	10.810	11.280	10.620	11.110	9.012	17,677,621
2023-06-29	10.700	11.090	10.680	10.930	8.866	21,504,199
2023-06-28	10.470	10.900	10.380	10.750	8.720	18,443,512
2023-06-27	10.630	10.920	10.310	10.670	8.655	20,786,925
2023-06-26	10.870	10.890	10.510	10.680	8.663	25,314,988
2023-06-21	10.650	11.080	10.490	10.870	8.817	25,477,994
2023-06-20	10.160	10.700	10.150	10.540	8.550	12,478,023
2023-06-19	10.280	10.330	10.160	10.190	8.266	9,362,511
2023-06-16	10.010	10.430	9.950	10.340	8.387	12,989,240
2023-06-15	9.810	9.980	9.730	9.910	8.039	4,253,301
2023-06-14	9.840	9.920	9.720	9.820	7.966	2,737,147
2023-06-13	9.870	9.920	9.770	9.840	7.982	2,549,256
2023-06-12	9.680	9.920	9.510	9.860	7.998	3,905,820
2023-06-09	9.720	9.750	9.590	9.680	7.852	3,272,736
2023-06-08	9.910	9.910	9.620	9.740	7.901	3,734,160
2023-06-07	9.790	9.850	9.710	9.820	7.966	2,596,208
2023-06-06	10.120	10.130	9.770	9.770	7.925	5,021,559
2023-06-05	10.050	10.170	10.010	10.130	8.217	4,628,866
2023-06-02	9.910	10.120	9.890	10.040	8.144	4,229,530
2023-06-01	9.930	10.040	9.900	9.900	8.030	2,570,560
2023-05-31	10.050	10.060	9.890	9.930	8.055	2,574,960
2023-05-30	9.930	10.100	9.900	10.020	8.128	3,705,361
2023-05-29	10.090	10.090	9.910	9.940	8.063	3,733,141
2023-05-26	10.020	10.080	9.870	10.060	8.160	3,289,562
2023-05-25	9.990	10.110	9.930	10.060	8.160	3,284,521
2023-05-24	9.960	10.080	9.900	9.990	8.104	2,757,254
2023-05-23	10.130	10.130	9.930	9.930	8.055	2,756,776
2023-05-22	9.950	10.130	9.940	10.100	8.193	4,887,507
2023-05-19	9.870	9.980	9.780	9.900	8.030	3,523,800
2023-05-18	9.800	9.900	9.780	9.870	8.006	5,761,951
2023-05-17	9.500	9.770	9.490	9.770	7.925	3,332,248
2023-05-16	9.490	9.570	9.470	9.560	7.755	2,977,920
2023-05-15	9.390	9.490	9.260	9.490	7.698	2,845,561
2023-05-12	9.450	9.520	9.340	9.350	7.584	3,349,230
2023-05-11	9.520	9.540	9.420	9.490	7.698	2,543,955
2023-05-10	9.480	9.580	9.360	9.520	7.722	3,709,141
2023-05-09	9.700	9.710	9.450	9.480	7.690	3,923,250
2023-05-08	9.460	9.780	9.460	9.710	7.876	4,685,457

← NewerPage 14 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.