Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.930	10.020	9.890	9.970	8.087	4,247,946
2023-02-03	9.920	10.020	9.780	9.920	8.047	5,396,979
2023-02-02	9.920	10.100	9.820	9.970	8.087	7,287,841
2023-02-01	9.800	9.940	9.770	9.900	8.030	6,552,897
2023-01-31	9.750	9.830	9.640	9.780	7.933	9,174,710
2023-01-30	9.600	9.740	9.570	9.630	7.811	8,148,267
2023-01-20	9.510	9.870	9.510	9.640	7.820	9,370,950
2023-01-19	9.310	9.580	9.220	9.550	7.747	6,366,002
2023-01-18	9.170	9.370	9.140	9.310	7.552	6,944,396
2023-01-17	9.000	9.330	8.990	9.190	7.455	8,622,520
2023-01-16	8.960	9.020	8.920	8.990	7.292	4,095,984
2023-01-13	8.970	8.970	8.840	8.880	7.203	2,437,200
2023-01-12	8.880	8.980	8.870	8.890	7.211	2,497,596
2023-01-11	8.980	9.030	8.870	8.880	7.203	3,425,760
2023-01-10	8.900	9.010	8.880	8.880	7.203	2,804,670
2023-01-09	8.940	9.020	8.840	8.920	7.236	3,405,210
2023-01-06	8.790	9.020	8.790	8.840	7.171	3,958,326
2023-01-05	8.750	8.860	8.730	8.830	7.163	3,240,477
2023-01-04	8.760	8.920	8.700	8.760	7.106	3,587,355
2023-01-03	8.560	8.770	8.560	8.760	7.106	3,483,559
2022-12-30	8.530	8.690	8.490	8.570	6.952	2,635,911
2022-12-29	8.540	8.620	8.460	8.480	6.879	2,600,460
2022-12-28	8.650	8.670	8.520	8.600	6.976	2,461,450
2022-12-27	8.620	8.720	8.530	8.650	7.017	2,865,840
2022-12-26	8.420	8.650	8.400	8.610	6.984	3,273,404
2022-12-23	8.440	8.490	8.320	8.410	6.822	2,523,600
2022-12-22	8.650	8.720	8.390	8.410	6.822	3,880,710
2022-12-21	8.790	8.840	8.610	8.650	7.017	2,289,120
2022-12-20	8.790	8.860	8.660	8.790	7.130	2,574,073
2022-12-19	9.020	9.080	8.670	8.740	7.090	3,520,335
2022-12-16	9.280	9.330	9.020	9.050	7.341	4,541,984
2022-12-15	9.280	9.370	9.250	9.310	7.552	4,047,184
2022-12-14	9.380	9.490	9.240	9.280	7.528	3,672,606
2022-12-13	9.530	9.640	9.330	9.380	7.609	6,256,801
2022-12-12	9.880	9.880	9.560	9.580	7.771	6,050,473
2022-12-09	9.700	9.950	9.630	9.900	8.030	7,294,623
2022-12-08	9.660	9.730	9.600	9.700	7.868	3,789,435
2022-12-07	9.710	9.770	9.620	9.660	7.836	3,666,376
2022-12-06	9.850	9.850	9.680	9.710	7.876	4,621,995
2022-12-05	9.950	10.080	9.790	9.850	7.990	7,105,080
2022-12-02	9.740	10.080	9.730	9.930	8.055	8,397,090
2022-12-01	9.540	9.840	9.530	9.800	7.949	8,578,478
2022-11-30	9.410	9.660	9.380	9.530	7.730	4,658,761
2022-11-29	9.410	9.530	9.350	9.440	7.657	4,249,782
2022-11-28	9.330	9.330	9.140	9.290	7.536	4,035,160
2022-11-25	9.610	9.630	9.330	9.350	7.584	5,024,040
2022-11-24	9.560	9.730	9.520	9.640	7.820	6,084,901
2022-11-23	9.440	9.530	9.220	9.520	7.722	5,509,029
2022-11-22	9.640	9.730	9.420	9.460	7.674	4,461,012
2022-11-21	9.510	9.680	9.410	9.660	7.836	5,331,192
2022-11-18	9.680	9.680	9.470	9.530	7.730	5,205,489
2022-11-17	9.610	9.630	9.480	9.620	7.803	4,628,462
2022-11-16	9.690	9.760	9.540	9.580	7.771	3,950,817
2022-11-15	9.610	9.690	9.490	9.690	7.860	4,420,695
2022-11-14	9.700	9.790	9.530	9.540	7.738	5,368,051
2022-11-11	9.770	9.940	9.640	9.680	7.852	8,180,608
2022-11-10	9.680	10.040	9.650	9.660	7.836	10,309,324
2022-11-09	9.570	9.810	9.550	9.700	7.868	5,474,785
2022-11-08	9.550	9.660	9.470	9.600	7.787	4,677,788
2022-11-07	9.550	9.750	9.500	9.630	7.811	6,357,802

← NewerPage 16 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.