Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.380	9.630	9.350	9.520	7.722	7,633,934
2022-11-03	9.270	9.580	9.180	9.390	7.617	7,106,569
2022-11-02	9.170	9.300	9.150	9.300	7.544	4,992,573
2022-11-01	9.060	9.220	8.980	9.190	7.455	5,554,650
2022-10-31	8.860	9.150	8.800	8.970	7.276	6,445,827
2022-10-28	9.290	9.310	8.740	8.800	7.138	6,354,099
2022-10-27	9.280	9.420	9.180	9.200	7.463	5,144,590
2022-10-26	9.220	9.410	9.130	9.350	7.584	5,557,560
2022-10-25	9.120	9.200	8.870	9.140	7.414	5,326,064
2022-10-24	9.250	9.370	9.020	9.040	7.333	6,023,770
2022-10-21	9.110	9.380	9.110	9.220	7.479	3,930,777
2022-10-20	9.350	9.370	9.000	9.250	7.503	5,301,288
2022-10-19	9.330	9.670	9.290	9.350	7.584	7,094,786
2022-10-18	9.350	9.500	9.270	9.450	7.665	6,918,228
2022-10-17	9.080	9.380	9.010	9.350	7.584	7,001,400
2022-10-14	9.070	9.190	8.930	9.140	7.414	6,190,440
2022-10-13	8.900	9.070	8.890	8.930	7.244	5,916,010
2022-10-12	8.670	9.030	8.510	8.990	7.292	7,675,628
2022-10-11	8.730	8.820	8.520	8.720	7.073	4,523,472
2022-10-10	9.040	9.170	8.620	8.700	7.057	7,597,515
2022-09-30	9.270	9.460	8.960	9.000	7.300	8,982,277
2022-09-29	9.630	9.720	9.260	9.390	7.617	10,319,052
2022-09-28	9.710	9.980	9.460	9.480	7.690	10,779,526
2022-09-27	9.830	9.890	9.550	9.830	7.974	10,943,641
2022-09-26	9.590	10.120	9.370	9.720	7.884	13,833,144
2022-09-23	9.960	10.240	9.440	9.620	7.803	11,813,808
2022-09-22	9.840	10.120	9.750	9.910	8.039	7,716,901
2022-09-21	10.130	10.130	9.850	9.970	8.087	9,406,741
2022-09-20	9.620	10.270	9.600	10.130	8.217	18,001,248
2022-09-19	10.030	10.110	9.400	9.510	7.714	15,529,868
2022-09-16	10.000	10.440	9.800	10.120	8.209	16,672,293
2022-09-15	11.250	11.400	10.280	10.280	8.339	29,155,040
2022-09-14	10.980	11.600	10.900	11.420	9.263	24,491,529
2022-09-13	11.390	11.600	10.840	11.220	9.101	20,508,814
2022-09-09	11.400	11.640	11.050	11.380	9.231	20,208,904
2022-09-08	11.810	11.910	11.440	11.650	9.450	24,042,483
2022-09-07	11.350	12.250	11.240	11.910	9.661	49,366,362
2022-09-06	11.510	11.720	11.050	11.530	9.353	45,909,296
2022-09-05	10.220	11.180	10.110	11.180	9.069	14,552,043
2022-09-02	10.080	10.490	9.990	10.160	8.241	21,574,734
2022-09-01	10.630	11.230	10.460	10.680	8.663	21,904,173
2022-08-31	11.160	11.310	10.310	10.400	8.436	28,260,484
2022-08-30	11.600	11.960	11.140	11.250	9.126	35,973,411
2022-08-29	11.400	12.340	11.360	11.770	9.547	55,433,029
2022-08-26	10.380	11.220	10.360	11.220	9.101	12,196,126
2022-08-25	10.570	10.750	10.070	10.200	8.274	14,836,161
2022-08-24	11.020	11.120	10.500	10.640	8.631	17,402,476
2022-08-23	10.920	11.230	10.920	11.150	9.044	15,122,163
2022-08-22	11.330	11.550	10.760	10.890	8.834	24,662,954
2022-08-19	11.740	11.960	11.200	11.520	9.345	31,065,406
2022-08-18	11.360	12.190	11.250	11.450	9.288	38,962,866
2022-08-17	11.080	11.590	10.800	11.590	9.401	36,872,361
2022-08-16	11.100	11.470	11.000	11.160	9.053	29,842,638
2022-08-15	10.760	11.320	10.660	11.310	9.174	36,988,054
2022-08-12	11.770	12.000	10.830	10.860	8.809	54,595,290
2022-08-11	11.540	11.540	11.430	11.540	9.361	17,482,633
2022-08-10	9.560	10.490	9.470	10.490	8.509	18,923,618
2022-08-09	9.730	9.840	9.490	9.540	7.738	8,806,077
2022-08-08	9.480	9.760	9.440	9.620	7.803	9,911,403
2022-08-05	9.690	9.820	9.350	9.460	7.674	18,153,889

← NewerPage 17 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.