Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.770	7.860	7.630	7.630	6.189	7,740,655
2022-05-10	7.620	7.900	7.590	7.770	6.303	7,026,723
2022-05-09	8.000	8.310	7.590	7.930	6.432	14,295,739
2022-05-06	7.300	7.900	7.210	7.900	6.408	7,080,900
2022-05-05	7.190	7.550	7.130	7.400	6.003	3,800,520
2022-04-29	6.890	7.250	6.890	7.190	5.832	4,362,240
2022-04-28	6.800	6.970	6.720	6.830	5.540	3,747,729
2022-04-27	6.580	6.850	6.400	6.820	5.532	4,053,238
2022-04-26	6.930	6.960	6.500	6.520	5.289	5,124,393
2022-04-25	7.550	7.550	6.880	6.880	5.581	5,322,001
2022-04-22	7.710	7.780	7.550	7.660	6.213	3,171,705
2022-04-21	8.080	8.120	7.710	7.730	6.270	3,554,144
2022-04-20	8.210	8.250	8.060	8.160	6.619	2,038,802
2022-04-19	8.030	8.190	8.020	8.140	6.603	2,246,392
2022-04-18	8.350	8.350	8.020	8.030	6.514	5,188,389
2022-04-15	8.460	8.510	8.140	8.300	6.733	4,907,049
2022-04-14	8.190	8.570	8.190	8.510	6.903	4,859,530
2022-04-13	8.320	8.350	8.200	8.200	6.652	2,524,995
2022-04-12	8.100	8.430	7.970	8.360	6.781	2,808,915
2022-04-11	8.150	8.430	8.010	8.080	6.554	3,023,811
2022-04-08	8.420	8.490	8.190	8.270	6.708	2,561,520
2022-04-07	8.720	8.730	8.400	8.420	6.830	3,046,800
2022-04-06	8.640	8.780	8.570	8.760	7.106	2,609,494
2022-04-01	8.730	8.750	8.550	8.620	6.992	3,924,854
2022-03-31	8.840	8.900	8.730	8.770	7.114	3,516,994
2022-03-30	8.930	8.970	8.840	8.860	7.187	3,843,720
2022-03-29	9.030	9.050	8.850	8.850	7.179	3,776,626
2022-03-28	8.940	9.080	8.860	8.920	7.236	2,568,746
2022-03-25	9.190	9.260	9.050	9.070	7.357	3,194,523
2022-03-24	9.120	9.230	9.070	9.160	7.430	4,785,489
2022-03-23	9.090	9.240	8.870	9.210	7.471	8,704,099
2022-03-22	8.640	9.020	8.600	8.900	7.219	5,395,498
2022-03-21	8.540	8.850	8.540	8.760	7.106	4,082,425
2022-03-18	8.530	8.560	8.420	8.520	6.911	2,639,872
2022-03-17	8.520	8.670	8.470	8.480	6.879	3,671,416
2022-03-16	8.290	8.490	8.100	8.450	6.854	4,849,723
2022-03-15	8.440	8.550	8.110	8.130	6.595	4,462,330
2022-03-14	8.760	8.980	8.480	8.480	6.879	3,441,811
2022-03-11	8.710	8.860	8.500	8.850	7.179	3,092,430
2022-03-10	8.820	8.940	8.760	8.760	7.106	3,468,056
2022-03-09	8.950	9.020	8.400	8.700	7.057	4,609,375
2022-03-08	9.250	9.250	8.860	8.910	7.227	3,505,771
2022-03-07	9.450	9.450	9.180	9.230	7.487	2,508,721
2022-03-04	9.500	9.570	9.370	9.390	7.617	2,510,968
2022-03-03	9.560	9.620	9.470	9.580	7.771	3,259,892
2022-03-02	9.430	9.530	9.390	9.520	7.722	2,946,608
2022-03-01	9.350	9.500	9.350	9.460	7.674	2,826,210
2022-02-28	9.380	9.400	9.130	9.340	7.576	2,164,516
2022-02-25	9.270	9.550	9.270	9.370	7.601	4,446,848
2022-02-24	9.490	9.600	9.110	9.230	7.487	5,524,828
2022-02-23	9.400	9.570	9.400	9.550	7.747	3,448,916
2022-02-22	9.530	9.550	9.370	9.430	7.649	3,184,856
2022-02-21	9.480	9.590	9.370	9.550	7.747	3,399,810
2022-02-18	9.340	9.460	9.270	9.440	7.657	2,917,426
2022-02-17	9.470	9.570	9.320	9.400	7.625	4,254,558
2022-02-16	9.250	9.370	9.200	9.320	7.560	2,370,682
2022-02-15	9.190	9.270	9.120	9.220	7.479	2,198,230
2022-02-14	9.400	9.450	9.190	9.220	7.479	4,302,810
2022-02-11	9.400	9.870	9.330	9.550	7.747	6,346,524
2022-02-10	9.480	9.580	9.420	9.430	7.649	2,466,747

← NewerPage 19 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.