Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.380	11.450	11.260	11.420	11.385	6,903,780
2025-10-24	11.280	11.370	11.280	11.290	11.256	4,596,780
2025-10-23	11.190	11.290	11.070	11.270	11.236	4,443,281
2025-10-22	11.290	11.350	11.180	11.210	11.176	4,912,144
2025-10-21	11.090	11.350	11.060	11.290	11.256	6,646,540
2025-10-20	10.950	11.170	10.950	11.070	11.036	6,081,846
2025-10-17	11.300	11.330	10.840	10.860	10.827	10,073,620
2025-10-16	11.490	11.540	11.270	11.300	11.266	6,520,628
2025-10-15	11.330	11.580	11.240	11.570	11.535	8,528,752
2025-10-14	11.630	11.680	11.290	11.350	11.316	8,026,113
2025-10-13	11.200	11.510	11.100	11.500	11.465	8,610,043
2025-10-10	11.400	11.710	11.370	11.630	11.595	10,964,379
2025-10-09	11.310	11.530	11.300	11.460	11.425	8,627,472
2025-09-30	11.480	11.520	11.270	11.300	11.266	9,748,140
2025-09-29	11.570	11.620	11.290	11.470	11.435	9,267,267
2025-09-26	11.580	11.880	11.530	11.610	11.575	11,897,820
2025-09-25	11.740	11.840	11.570	11.610	11.575	17,260,526
2025-09-24	11.480	11.850	11.250	11.790	11.754	27,850,868
2025-09-23	11.220	11.630	10.800	11.520	11.485	14,729,517
2025-09-22	11.270	11.310	11.070	11.220	11.186	6,638,037
2025-09-19	11.480	11.540	11.240	11.300	11.266	9,015,038
2025-09-18	11.460	11.880	11.390	11.480	11.445	14,013,701
2025-09-17	11.420	11.530	11.360	11.490	11.455	6,348,301
2025-09-16	11.350	11.420	11.250	11.410	11.375	5,950,621
2025-09-15	11.430	11.500	11.300	11.350	11.316	5,852,639
2025-09-12	11.560	11.570	11.420	11.450	11.415	7,183,442
2025-09-11	11.280	11.570	11.170	11.570	11.535	9,492,986
2025-09-10	11.290	11.380	11.240	11.280	11.246	4,542,081
2025-09-09	11.430	11.430	11.230	11.300	11.266	5,808,261
2025-09-08	11.360	11.460	11.280	11.430	11.395	7,149,680
2025-09-05	11.220	11.360	11.150	11.360	11.326	6,994,820
2025-09-04	11.180	11.340	10.970	11.130	11.096	8,903,961
2025-09-03	11.440	11.500	11.150	11.180	11.146	8,354,222
2025-09-02	11.670	11.670	11.240	11.420	11.385	12,798,988
2025-09-01	11.710	11.750	11.580	11.670	11.635	7,667,241
2025-08-29	11.790	11.800	11.600	11.670	11.635	8,774,290
2025-08-28	11.620	11.870	11.430	11.800	11.764	15,139,403
2025-08-27	12.100	12.130	11.680	11.680	11.645	17,540,486
2025-08-26	12.010	12.180	11.940	12.090	12.053	12,814,000
2025-08-25	12.240	12.280	11.890	12.010	11.974	25,528,115
2025-08-22	12.260	12.320	12.110	12.220	12.183	13,482,915
2025-08-21	12.620	12.680	12.180	12.260	12.223	18,872,542
2025-08-20	12.060	12.960	12.050	12.610	12.572	30,676,892
2025-08-19	12.300	12.310	11.860	12.130	12.093	20,855,822
2025-08-18	12.410	12.490	12.270	12.330	12.293	18,379,150
2025-08-15	11.780	12.480	11.760	12.280	12.243	21,619,085
2025-08-14	12.170	12.180	11.750	11.770	11.734	14,698,121
2025-08-13	12.090	12.140	11.980	12.080	12.043	12,218,811
2025-08-12	12.060	12.130	11.900	12.090	12.053	15,505,546
2025-08-11	11.900	12.270	11.860	12.120	12.083	20,143,157
2025-08-08	11.670	11.960	11.640	11.910	11.874	17,510,824
2025-08-07	11.640	11.770	11.460	11.680	11.645	16,423,083
2025-08-06	11.510	11.680	11.350	11.650	11.615	18,521,873
2025-08-05	11.120	12.100	11.080	11.590	11.555	29,480,086
2025-08-04	11.000	11.070	10.950	11.050	11.016	5,817,220
2025-08-01	10.970	11.120	10.950	11.060	11.026	6,846,160
2025-07-31	11.020	11.160	10.900	10.960	10.927	8,637,421
2025-07-30	11.160	11.190	10.880	11.020	10.987	9,642,180
2025-07-29	11.310	11.380	11.030	11.160	11.126	12,559,301
2025-07-28	11.160	11.450	11.030	11.300	11.266	19,710,074

← NewerPage 5 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.