Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.690	9.690	9.380	9.470	7.682	4,152,840
2023-05-04	9.720	9.790	9.580	9.690	7.860	6,465,600
2023-04-28	9.500	9.750	9.500	9.740	7.901	4,425,448
2023-04-27	9.430	9.700	9.350	9.510	7.714	5,086,264
2023-04-26	9.270	9.480	9.200	9.420	7.641	3,745,035
2023-04-25	9.540	9.570	9.110	9.330	7.568	4,851,720
2023-04-24	9.480	9.650	9.410	9.540	7.738	3,917,312
2023-04-21	9.860	9.930	9.520	9.530	7.730	4,000,800
2023-04-20	9.870	9.910	9.690	9.850	7.990	3,994,275
2023-04-19	10.040	10.040	9.830	9.900	8.030	3,894,126
2023-04-18	10.140	10.150	9.950	10.050	8.152	4,100,760
2023-04-17	10.120	10.230	10.040	10.140	8.225	4,821,720
2023-04-14	10.100	10.160	10.000	10.100	8.193	3,438,700
2023-04-13	10.180	10.250	10.080	10.100	8.193	4,573,788
2023-04-12	10.140	10.250	10.090	10.180	8.258	5,214,537
2023-04-11	10.030	10.120	9.880	10.060	8.160	5,439,454
2023-04-10	10.060	10.120	9.880	9.910	8.039	4,266,000
2023-04-07	10.090	10.230	10.030	10.100	8.193	4,762,273
2023-04-06	10.220	10.220	10.030	10.040	8.144	3,477,530
2023-04-04	10.350	10.370	10.120	10.160	8.241	3,986,040
2023-04-03	10.300	10.410	10.170	10.350	8.396	5,546,982
2023-03-31	10.120	10.290	10.090	10.250	8.314	4,933,773
2023-03-30	10.110	10.140	10.010	10.050	8.152	3,376,560
2023-03-29	10.190	10.260	10.010	10.090	8.185	3,279,732
2023-03-28	10.220	10.290	10.140	10.160	8.241	3,706,593
2023-03-27	10.170	10.350	10.080	10.190	8.266	4,639,275
2023-03-24	10.190	10.220	10.100	10.170	8.250	3,321,960
2023-03-23	10.070	10.180	10.010	10.170	8.250	3,605,760
2023-03-22	10.050	10.140	10.010	10.090	8.185	3,585,000
2023-03-21	9.830	10.060	9.730	10.040	8.144	4,831,920
2023-03-20	9.880	9.880	9.660	9.780	7.933	4,035,000
2023-03-17	9.740	9.910	9.640	9.850	7.990	4,373,576
2023-03-16	9.780	9.920	9.570	9.630	7.811	4,217,742
2023-03-15	9.670	9.920	9.660	9.830	7.974	4,548,836
2023-03-14	9.840	9.840	9.440	9.560	7.755	4,623,120
2023-03-13	9.750	9.880	9.660	9.840	7.982	3,836,521
2023-03-10	9.830	9.950	9.710	9.760	7.917	3,494,400
2023-03-09	9.950	10.020	9.880	9.910	8.039	2,903,040
2023-03-08	9.880	9.990	9.810	9.950	8.071	3,297,960
2023-03-07	10.210	10.220	9.860	9.880	8.014	5,848,498
2023-03-06	10.110	10.220	10.040	10.190	8.266	4,848,690
2023-03-03	10.340	10.440	10.060	10.140	8.225	10,673,280
2023-03-02	10.400	10.550	10.230	10.270	8.331	10,550,132
2023-03-01	10.160	10.190	10.070	10.180	8.258	3,521,040
2023-02-28	10.040	10.200	10.030	10.140	8.225	3,460,680
2023-02-27	10.080	10.170	10.020	10.070	8.168	3,892,140
2023-02-24	10.240	10.290	10.120	10.130	8.217	3,099,301
2023-02-23	10.260	10.310	10.090	10.180	8.258	4,436,521
2023-02-22	10.200	10.330	10.110	10.250	8.314	6,326,732
2023-02-21	10.010	10.360	9.990	10.210	8.282	9,525,802
2023-02-20	9.930	10.260	9.880	9.990	8.104	11,509,138
2023-02-17	10.150	10.560	9.890	9.910	8.039	16,184,570
2023-02-16	10.070	10.140	9.800	9.850	7.990	5,274,691
2023-02-15	10.030	10.220	10.020	10.110	8.201	3,075,240
2023-02-14	10.070	10.100	9.980	10.070	8.168	2,845,941
2023-02-13	10.010	10.120	9.970	10.030	8.136	3,158,912
2023-02-10	10.120	10.160	9.970	10.030	8.136	3,664,618
2023-02-09	9.970	10.150	9.960	10.110	8.201	4,255,784
2023-02-08	10.020	10.090	9.950	10.000	8.112	3,600,960
2023-02-07	9.960	10.060	9.860	9.980	8.095	4,913,521

← NewerPage 15 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.