Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.290	9.520	9.250	9.480	7.690	3,156,766
2022-02-08	9.260	9.310	9.120	9.290	7.536	2,679,240
2022-02-07	9.150	9.300	9.050	9.180	7.446	3,068,248
2022-01-28	8.880	9.110	8.780	8.970	7.276	3,162,020
2022-01-27	9.100	9.190	8.780	8.800	7.138	4,441,256
2022-01-26	9.160	9.260	9.070	9.160	7.430	2,922,355
2022-01-25	9.600	9.650	9.110	9.120	7.398	5,258,565
2022-01-24	9.520	9.750	9.470	9.590	7.779	3,282,278
2022-01-21	9.950	9.970	9.500	9.590	7.779	7,999,560
2022-01-20	10.650	10.650	10.040	10.060	8.160	10,385,943
2022-01-19	10.240	10.430	10.100	10.380	8.420	6,007,682
2022-01-18	10.300	10.370	10.160	10.170	8.250	8,003,839
2022-01-17	10.400	10.450	10.280	10.350	8.396	6,820,195
2022-01-14	10.640	10.720	10.300	10.310	8.363	7,722,960
2022-01-13	10.730	10.860	10.560	10.700	8.679	10,391,344
2022-01-12	10.180	10.870	10.130	10.790	8.752	17,848,971
2022-01-11	10.180	10.320	10.070	10.110	8.201	4,533,850
2022-01-10	10.190	10.300	10.080	10.230	8.298	3,420,368
2022-01-07	10.450	10.530	10.110	10.170	8.250	7,264,192
2022-01-06	10.150	10.650	10.140	10.480	8.501	9,014,078
2022-01-05	10.640	10.650	10.100	10.190	8.266	9,738,600
2022-01-04	10.540	10.720	10.520	10.650	8.639	6,336,555
2021-12-31	10.510	10.850	10.450	10.560	8.566	6,476,762
2021-12-30	10.510	10.560	10.350	10.500	8.517	5,972,508
2021-12-29	10.730	10.800	10.460	10.460	8.485	8,011,078
2021-12-28	10.550	10.990	10.490	10.840	8.793	9,244,887
2021-12-27	10.650	10.810	10.440	10.550	8.558	7,323,424
2021-12-24	10.980	11.000	10.530	10.580	8.582	9,768,632
2021-12-23	10.910	11.040	10.880	10.900	8.842	10,698,104
2021-12-22	11.120	11.180	10.900	11.040	8.955	13,570,084
2021-12-21	10.670	11.400	10.630	11.200	9.085	23,907,016
2021-12-20	10.870	11.050	10.670	10.720	8.696	12,098,077
2021-12-17	10.530	10.970	10.440	10.780	8.744	16,985,790
2021-12-16	10.410	10.560	10.320	10.550	8.558	7,340,040
2021-12-15	10.270	10.440	10.190	10.410	8.444	7,341,026
2021-12-14	10.180	10.300	10.110	10.290	8.347	3,945,170
2021-12-13	10.230	10.320	10.150	10.250	8.314	5,328,424
2021-12-10	10.350	10.400	10.200	10.230	8.298	5,468,950
2021-12-09	10.550	10.560	10.310	10.360	8.404	6,406,338
2021-12-08	10.190	10.650	10.160	10.480	8.501	11,002,520
2021-12-07	10.530	10.620	10.020	10.150	8.233	10,827,385
2021-12-06	10.950	11.040	10.550	10.550	8.558	11,859,007
2021-12-03	10.870	11.110	10.600	10.900	8.842	15,309,404
2021-12-02	11.040	11.100	10.700	10.890	8.834	16,026,937
2021-12-01	10.380	11.050	10.330	10.900	8.842	15,474,495
2021-11-30	10.430	10.570	10.280	10.400	8.436	7,626,036
2021-11-29	10.250	10.530	10.170	10.430	8.460	7,375,822
2021-11-26	10.540	10.660	10.350	10.410	8.444	7,972,219
2021-11-25	10.710	10.800	10.500	10.550	8.558	9,239,012
2021-11-24	10.930	10.930	10.600	10.650	8.639	15,052,755
2021-11-23	10.480	11.090	10.350	11.060	8.971	17,561,226
2021-11-22	10.600	10.670	10.420	10.510	8.525	7,708,516
2021-11-19	10.180	10.500	10.120	10.500	8.517	8,558,790
2021-11-18	10.410	10.550	10.180	10.180	8.258	6,765,117
2021-11-17	10.270	10.380	10.100	10.380	8.420	7,091,970
2021-11-16	10.900	10.900	10.180	10.250	8.314	12,178,268
2021-11-15	11.140	11.350	10.670	10.740	8.712	14,092,562
2021-11-12	10.880	11.200	10.880	11.150	9.044	11,837,445
2021-11-11	10.800	11.300	10.750	10.890	8.834	13,484,613
2021-11-10	10.620	10.830	10.570	10.830	8.785	9,133,538

← NewerPage 20 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.