Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.840	15.150	14.580	14.640	14.596	20,462,647
2026-04-23	14.780	15.460	14.660	14.980	14.935	29,688,114
2026-04-22	14.580	14.860	14.400	14.760	14.715	19,404,651
2026-04-21	14.420	14.460	14.270	14.460	14.416	8,274,670
2026-04-20	14.240	14.520	14.160	14.450	14.406	11,575,940
2026-04-17	14.260	14.380	14.160	14.240	14.197	9,381,245
2026-04-16	14.120	14.290	14.020	14.260	14.217	8,401,170
2026-04-15	14.330	14.410	14.100	14.180	14.137	11,385,506
2026-04-14	14.260	14.410	14.120	14.310	14.267	13,594,982
2026-04-13	13.960	14.320	13.830	14.200	14.157	16,423,511
2026-04-10	14.220	14.320	13.940	14.030	13.987	17,198,788
2026-04-09	14.120	14.170	13.800	13.940	13.898	26,370,590
2026-04-08	13.310	13.940	13.310	13.940	13.898	11,370,021
2026-04-07	12.710	12.820	12.600	12.670	12.632	4,927,660
2026-04-03	13.070	13.170	12.720	12.720	12.681	6,412,839
2026-04-02	13.300	13.480	13.000	13.070	13.030	6,443,900
2026-04-01	13.550	13.640	13.330	13.450	13.409	8,110,908
2026-03-31	13.280	13.600	13.230	13.240	13.200	8,286,809
2026-03-30	13.010	13.370	13.000	13.340	13.300	7,896,021
2026-03-27	13.000	13.320	12.950	13.250	13.210	6,829,540
2026-03-26	13.310	13.510	13.120	13.180	13.140	6,535,220
2026-03-25	13.210	13.800	13.160	13.400	13.359	12,527,183
2026-03-24	12.890	13.150	12.680	13.140	13.100	9,392,881
2026-03-23	12.920	13.310	12.510	12.590	12.552	12,647,395
2026-03-20	13.600	13.760	13.310	13.330	13.290	7,846,998
2026-03-19	13.800	13.800	13.500	13.560	13.519	8,510,939
2026-03-18	13.900	13.980	13.740	13.940	13.898	7,488,681
2026-03-17	14.010	14.350	13.830	13.860	13.818	11,089,654
2026-03-16	14.160	14.170	13.720	14.000	13.958	10,457,928
2026-03-13	14.290	14.520	14.060	14.150	14.107	8,827,100
2026-03-12	14.500	14.550	14.190	14.280	14.237	8,886,044
2026-03-11	14.730	14.880	14.490	14.570	14.526	8,524,100
2026-03-10	14.500	14.750	14.500	14.720	14.675	8,928,485
2026-03-09	14.300	14.450	14.030	14.380	14.336	10,721,557
2026-03-06	14.260	14.740	14.260	14.570	14.526	10,647,975
2026-03-05	14.190	14.570	14.190	14.370	14.326	15,502,161
2026-03-04	13.720	14.170	13.720	13.880	13.838	12,077,761
2026-03-03	15.000	15.120	13.930	14.000	13.958	21,321,027
2026-03-02	15.000	15.280	14.730	14.800	14.755	17,165,924
2026-02-27	15.300	15.400	15.190	15.360	15.313	12,343,375
2026-02-26	15.410	15.480	15.260	15.450	15.403	16,037,612
2026-02-25	15.170	15.480	15.160	15.390	15.343	16,024,571
2026-02-24	14.990	15.360	14.990	15.190	15.144	12,524,539
2026-02-13	14.980	15.250	14.880	14.880	14.835	8,869,823
2026-02-12	14.910	15.220	14.810	14.990	14.945	10,680,094
2026-02-11	15.230	15.290	14.880	14.900	14.855	12,350,530
2026-02-10	15.320	15.610	15.100	15.250	15.204	15,037,729
2026-02-09	15.200	15.450	15.160	15.260	15.214	17,112,801
2026-02-06	15.050	15.360	14.820	15.030	14.984	16,994,290
2026-02-05	15.320	15.640	15.130	15.290	15.244	16,741,661
2026-02-04	14.820	15.990	14.780	15.480	15.433	34,761,083
2026-02-03	14.600	14.930	14.570	14.920	14.875	14,258,410
2026-02-02	14.560	14.880	14.490	14.510	14.466	15,672,253
2026-01-30	14.500	15.080	14.370	14.680	14.635	21,223,266
2026-01-29	14.820	15.090	14.500	14.500	14.456	23,783,738
2026-01-28	15.350	15.440	14.850	14.850	14.805	31,304,208
2026-01-27	15.150	15.790	14.830	15.520	15.473	35,540,783
2026-01-26	15.800	15.880	15.100	15.240	15.194	36,631,190
2026-01-23	15.900	16.080	15.560	15.980	15.932	48,092,819
2026-01-22	15.300	16.070	15.130	16.000	15.951	61,633,082

← NewerPage 3 of 5 · 243 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.