Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.800	10.280	9.540	9.730	7.893	20,550,954
2022-08-03	10.080	10.800	9.750	9.850	7.990	35,918,065
2022-08-02	9.740	10.340	9.230	10.130	8.217	31,956,591
2022-08-01	9.560	10.000	9.480	9.900	8.030	15,292,928
2022-07-29	9.420	9.830	9.370	9.500	7.706	8,012,883
2022-07-28	9.690	9.740	9.410	9.430	7.649	10,772,115
2022-07-27	9.120	10.000	9.100	9.650	7.828	15,610,606
2022-07-26	9.030	9.140	8.870	9.100	7.382	3,233,767
2022-07-25	9.310	9.360	9.030	9.090	7.373	3,837,856
2022-07-22	9.260	9.420	9.180	9.270	7.519	5,194,489
2022-07-21	9.160	9.320	9.130	9.190	7.455	4,478,098
2022-07-20	9.200	9.220	9.090	9.160	7.430	3,743,760
2022-07-19	9.180	9.230	9.050	9.230	7.487	5,469,768
2022-07-18	8.970	9.200	8.910	9.120	7.398	6,204,840
2022-07-15	8.980	9.060	8.790	8.970	7.276	6,805,440
2022-07-14	9.000	9.020	8.890	8.970	7.276	3,359,160
2022-07-13	8.800	9.080	8.780	9.000	7.300	4,761,600
2022-07-12	8.840	9.130	8.780	8.850	7.179	5,796,001
2022-07-11	8.700	9.080	8.670	8.960	7.268	6,253,983
2022-07-08	8.620	8.810	8.560	8.780	7.122	3,725,257
2022-07-07	8.440	8.620	8.380	8.610	6.984	2,882,641
2022-07-06	8.430	8.530	8.360	8.410	6.822	2,483,521
2022-07-05	8.590	8.670	8.390	8.470	6.871	3,591,481
2022-07-04	8.580	8.610	8.490	8.590	6.968	3,584,041
2022-07-01	8.630	8.710	8.540	8.550	6.935	3,127,848
2022-06-30	8.870	8.870	8.590	8.630	7.000	4,171,740
2022-06-29	8.930	8.970	8.700	8.730	7.081	3,620,298
2022-06-28	8.760	8.960	8.750	8.940	7.252	4,567,440
2022-06-27	8.870	8.950	8.790	8.810	7.146	4,511,950
2022-06-24	8.780	8.840	8.720	8.820	7.154	2,881,131
2022-06-23	8.660	8.800	8.560	8.770	7.114	3,481,390
2022-06-22	8.740	8.850	8.640	8.690	7.049	4,281,856
2022-06-21	8.580	8.760	8.570	8.730	7.081	4,505,017
2022-06-20	8.560	8.650	8.490	8.630	7.000	2,744,731
2022-06-17	8.500	8.580	8.440	8.540	6.927	1,898,863
2022-06-16	8.570	8.670	8.490	8.560	6.944	3,121,324
2022-06-15	8.660	8.760	8.520	8.590	6.968	5,059,477
2022-06-14	8.480	8.650	8.330	8.640	7.008	4,254,981
2022-06-13	8.510	8.700	8.450	8.550	6.935	3,212,294
2022-06-10	8.500	8.640	8.420	8.620	6.992	3,633,064
2022-06-09	8.550	8.650	8.320	8.550	6.935	4,750,983
2022-06-08	8.600	8.640	8.350	8.560	6.944	3,442,629
2022-06-07	8.580	8.660	8.460	8.550	6.935	3,373,926
2022-06-06	8.590	8.660	8.500	8.590	6.968	3,762,000
2022-06-02	8.490	8.590	8.440	8.540	6.927	3,206,816
2022-06-01	8.470	8.630	8.410	8.530	6.919	3,434,880
2022-05-31	8.480	8.520	8.310	8.470	6.871	3,215,042
2022-05-30	8.260	8.460	8.230	8.430	6.838	4,031,642
2022-05-27	8.300	8.350	8.100	8.260	6.700	3,549,116
2022-05-26	8.100	8.300	8.070	8.280	6.716	3,697,441
2022-05-25	7.920	8.120	7.870	8.100	6.570	3,682,905
2022-05-24	8.190	8.230	7.870	7.870	6.384	3,784,882
2022-05-23	8.140	8.220	8.070	8.190	6.643	3,190,856
2022-05-20	8.130	8.220	8.020	8.130	6.595	3,384,536
2022-05-19	7.870	8.060	7.830	8.050	6.530	2,750,154
2022-05-18	7.900	8.080	7.860	7.950	6.449	3,412,411
2022-05-17	7.960	8.000	7.720	7.900	6.408	3,936,918
2022-05-16	8.220	8.540	7.940	8.010	6.497	9,458,450
2022-05-13	7.800	8.150	7.770	8.150	6.611	8,588,150
2022-05-12	7.590	7.840	7.560	7.750	6.286	4,146,811

← NewerPage 18 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.