Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.350	12.750	12.260	12.730	12.730	18,333,320
2026-07-22	12.800	12.940	12.250	12.370	12.370	26,368,199
2026-07-21	12.410	12.940	11.480	12.870	12.870	34,482,742
2026-07-20	13.200	13.460	12.000	12.240	12.240	27,552,477
2026-07-17	14.110	14.140	12.800	12.940	12.940	30,490,301
2026-07-16	14.900	15.050	14.060	14.160	14.160	29,677,371
2026-07-15	15.580	15.820	14.780	14.970	14.970	30,127,164
2026-07-14	16.240	16.540	15.120	15.510	15.510	38,781,672
2026-07-13	18.420	18.450	16.790	16.790	16.790	28,630,576
2026-07-10	18.240	19.770	18.180	18.650	18.650	39,500,406
2026-07-09	18.100	18.620	17.400	18.440	18.440	30,000,527
2026-07-08	18.810	19.120	17.600	17.620	17.620	33,349,363
2026-07-07	19.750	20.330	19.050	19.200	19.200	29,145,668
2026-07-06	20.880	21.230	19.690	19.900	19.900	43,278,219
2026-07-03	19.390	21.670	19.000	20.500	20.500	62,188,719
2026-07-02	20.050	20.500	19.500	19.760	19.700	45,520,848
2026-07-01	20.530	21.980	20.400	21.000	20.936	58,289,285
2026-06-30	20.580	21.320	19.200	20.630	20.567	75,551,734
2026-06-29	18.750	20.080	18.390	20.080	20.019	62,436,895
2026-06-26	16.880	18.900	16.710	18.250	18.195	66,960,606
2026-06-25	16.610	17.530	16.530	17.180	17.128	48,811,946
2026-06-24	17.140	17.140	15.720	16.810	16.759	43,458,313
2026-06-23	15.420	16.840	15.400	16.840	16.789	17,547,522
2026-06-22	15.600	15.650	14.620	15.310	15.264	23,831,815
2026-06-18	15.180	15.650	15.020	15.630	15.583	22,137,156
2026-06-17	15.300	15.490	15.080	15.210	15.164	19,535,809
2026-06-16	15.560	15.560	15.270	15.390	15.343	19,914,120
2026-06-15	14.990	15.720	14.710	15.720	15.672	23,764,254
2026-06-12	15.330	15.500	14.610	14.890	14.845	19,975,721
2026-06-11	15.000	15.060	14.650	14.990	14.945	12,751,757
2026-06-10	14.800	15.120	14.710	15.090	15.044	15,089,777
2026-06-09	14.450	15.050	14.300	15.030	14.984	13,018,380
2026-06-08	14.550	14.960	14.200	14.450	14.406	11,705,198
2026-06-05	15.110	15.220	14.600	15.120	15.074	12,762,787
2026-06-04	15.060	15.190	14.880	15.110	15.064	10,353,506
2026-06-03	15.420	15.600	15.090	15.320	15.274	12,978,364
2026-06-02	15.600	15.620	15.030	15.450	15.403	11,989,368
2026-06-01	15.690	15.800	15.490	15.640	15.593	12,126,960
2026-05-29	16.310	16.370	15.460	15.820	15.772	15,013,986
2026-05-28	16.170	16.330	16.000	16.320	16.270	13,308,412
2026-05-27	16.470	16.500	15.950	16.170	16.121	16,729,736
2026-05-26	16.890	16.900	16.170	16.450	16.400	20,438,466
2026-05-25	17.420	17.780	16.700	17.110	17.058	25,530,181
2026-05-22	17.030	17.360	16.440	17.340	17.287	30,068,725
2026-05-21	17.760	18.050	16.760	17.340	17.287	42,860,644
2026-05-20	17.480	17.750	17.250	17.740	17.686	21,814,214
2026-05-19	17.270	17.610	17.080	17.590	17.537	23,644,653
2026-05-18	17.000	17.920	16.890	17.480	17.427	31,512,692
2026-05-15	16.410	17.650	16.320	17.090	17.038	31,403,109
2026-05-14	17.500	17.650	16.390	16.410	16.360	39,287,760
2026-05-13	16.980	17.720	16.950	17.500	17.447	22,280,963
2026-05-12	17.190	17.500	16.960	17.080	17.028	21,748,004
2026-05-11	16.990	17.300	16.810	17.120	17.068	25,990,856
2026-05-08	16.430	17.090	16.380	16.990	16.938	30,215,958
2026-05-07	16.430	16.730	16.300	16.620	16.570	29,089,616
2026-05-06	16.350	16.640	16.270	16.420	16.370	44,508,411
2026-04-30	15.920	16.610	15.780	16.280	16.231	59,780,467
2026-04-29	15.450	15.760	15.450	15.760	15.712	21,444,430
2026-04-28	14.450	14.600	14.250	14.330	14.287	11,268,633
2026-04-27	14.600	14.740	14.420	14.530	14.486	13,813,242

← NewerPage 2 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.