Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.770	14.710	15.240	15.194	34,721,759
2026-01-20	15.640	15.990	15.050	15.370	15.323	45,181,482
2026-01-19	15.890	16.300	15.660	15.780	15.732	53,123,521
2026-01-16	15.360	16.160	15.250	15.970	15.922	71,611,299
2026-01-15	15.300	15.690	14.980	15.140	15.094	45,675,904
2026-01-14	14.270	15.710	14.210	15.600	15.553	81,133,234
2026-01-13	15.150	15.230	14.250	14.280	14.237	54,463,178
2026-01-12	14.790	15.680	14.790	15.420	15.373	66,091,945
2026-01-09	14.880	15.400	14.730	14.900	14.855	57,531,195
2026-01-08	14.610	15.040	14.480	14.930	14.885	50,292,133
2026-01-07	15.260	15.280	14.550	14.590	14.546	57,800,542
2026-01-06	14.500	15.280	14.470	15.170	15.124	69,294,395
2026-01-05	14.440	15.100	14.400	14.720	14.675	71,491,589
2025-12-31	14.300	15.140	13.530	14.700	14.655	101,997,419
2025-12-30	14.000	15.000	13.750	14.150	14.107	103,984,996
2025-12-29	15.800	16.260	15.270	15.270	15.224	50,909,893
2025-12-26	17.660	18.350	16.210	16.970	16.919	150,010,287
2025-12-25	15.180	16.680	15.160	16.680	16.629	132,242,622
2025-12-24	15.160	15.160	15.160	15.160	15.114	10,132,556
2025-12-23	12.790	13.780	12.790	13.780	13.738	63,654,204
2025-12-22	11.400	12.530	11.400	12.530	12.492	68,533,034
2025-12-19	11.270	11.440	11.240	11.390	11.355	6,051,980
2025-12-18	11.090	11.450	11.060	11.260	11.226	7,340,679
2025-12-17	11.310	11.380	10.920	11.170	11.136	11,112,354
2025-12-16	11.630	11.630	11.250	11.350	11.316	9,652,974
2025-12-15	11.500	11.750	11.450	11.610	11.575	15,257,260
2025-12-12	11.000	11.520	11.000	11.500	11.465	16,768,264
2025-12-11	11.070	11.260	11.060	11.100	11.066	10,708,638
2025-12-10	11.070	11.100	10.970	11.070	11.036	4,053,424
2025-12-09	11.120	11.180	11.020	11.070	11.036	5,966,665
2025-12-08	11.150	11.290	11.140	11.170	11.136	7,005,344
2025-12-05	10.990	11.170	10.950	11.150	11.116	6,578,088
2025-12-04	10.960	11.180	10.900	11.050	11.016	8,041,880
2025-12-03	10.920	11.430	10.830	11.060	11.026	11,554,203
2025-12-02	10.760	10.970	10.690	10.920	10.887	5,702,308
2025-12-01	10.810	10.850	10.760	10.780	10.747	5,198,417
2025-11-28	10.680	10.820	10.650	10.810	10.777	3,542,813
2025-11-27	10.590	10.780	10.590	10.690	10.658	4,376,325
2025-11-26	10.780	10.810	10.570	10.590	10.558	4,251,065
2025-11-25	10.690	10.810	10.660	10.740	10.707	3,607,678
2025-11-24	10.690	10.720	10.580	10.670	10.638	3,829,979
2025-11-21	10.930	11.050	10.600	10.640	10.608	7,790,901
2025-11-20	11.190	11.200	10.980	11.020	10.987	5,259,244
2025-11-19	11.230	11.290	11.050	11.080	11.046	6,061,582
2025-11-18	11.190	11.380	11.100	11.250	11.216	9,016,894
2025-11-17	11.420	11.460	11.140	11.190	11.156	9,399,010
2025-11-14	11.360	11.550	11.340	11.410	11.375	7,510,660
2025-11-13	11.380	11.470	11.310	11.430	11.395	6,275,670
2025-11-12	11.390	11.590	11.300	11.440	11.405	9,305,582
2025-11-11	11.390	11.530	11.330	11.380	11.345	6,813,100
2025-11-10	11.370	11.410	11.260	11.370	11.336	6,120,040
2025-11-07	11.390	11.470	11.310	11.360	11.326	7,163,541
2025-11-06	11.340	11.550	11.340	11.430	11.395	10,770,934
2025-11-05	11.020	11.390	11.010	11.360	11.326	7,833,603
2025-11-04	11.270	11.310	11.060	11.130	11.096	5,378,722
2025-11-03	11.220	11.320	11.200	11.270	11.236	5,157,151
2025-10-31	11.170	11.270	11.140	11.190	11.156	4,710,138
2025-10-30	11.310	11.350	11.130	11.150	11.116	10,209,980
2025-10-29	11.450	11.480	11.290	11.480	11.445	7,193,920
2025-10-28	11.350	11.490	11.340	11.430	11.395	6,330,285

← NewerPage 4 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.