Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.020	11.230	10.950	11.190	11.156	13,777,965
2025-07-24	10.980	11.020	10.900	10.990	10.957	8,308,040
2025-07-23	11.090	11.180	10.930	10.980	10.947	11,275,500
2025-07-22	11.070	11.130	10.960	11.050	11.016	11,734,807
2025-07-21	10.740	11.090	10.720	11.070	11.036	13,369,975
2025-07-18	10.720	10.790	10.630	10.720	10.687	5,507,120
2025-07-17	10.770	10.780	10.690	10.740	10.707	4,610,529
2025-07-16	10.610	10.770	10.560	10.770	10.737	6,408,590
2025-07-15	10.800	10.870	10.580	10.590	10.558	10,437,360
2025-07-14	10.750	10.940	10.750	10.780	10.747	10,591,275
2025-07-11	10.870	10.870	10.700	10.730	10.697	8,792,580
2025-07-10	10.710	10.910	10.670	10.860	10.827	6,652,412
2025-07-09	10.750	10.840	10.670	10.730	10.697	6,010,310
2025-07-08	10.640	10.780	10.560	10.700	10.668	7,325,270
2025-07-07	10.530	10.650	10.490	10.610	10.578	7,722,624
2025-07-04	10.720	10.720	10.490	10.530	10.498	8,041,448
2025-07-03	12.930	13.010	12.840	12.900	10.618	5,678,612
2025-07-02	13.050	13.050	12.840	12.920	10.634	5,832,120
2025-07-01	12.850	13.040	12.800	13.040	10.733	7,164,973
2025-06-30	12.780	12.950	12.750	12.850	10.577	6,408,919
2025-06-27	12.720	12.790	12.660	12.730	10.478	4,919,658
2025-06-26	12.660	12.760	12.570	12.650	10.412	5,350,080
2025-06-25	12.440	12.700	12.410	12.680	10.437	6,502,260
2025-06-24	12.090	12.490	12.080	12.460	10.256	6,586,885
2025-06-23	11.970	12.120	11.900	12.080	9.943	3,900,000
2025-06-20	11.950	12.130	11.950	12.000	9.877	4,012,200
2025-06-19	12.270	12.310	11.940	11.980	9.860	6,299,906
2025-06-18	12.300	12.340	12.200	12.310	10.132	4,053,211
2025-06-17	12.410	12.470	12.190	12.300	10.124	5,779,080
2025-06-16	12.320	12.540	12.300	12.410	10.214	4,753,818
2025-06-13	12.580	12.680	12.300	12.370	10.181	5,982,120
2025-06-12	12.680	12.760	12.580	12.630	10.395	7,259,160
2025-06-11	12.630	12.850	12.630	12.760	10.502	7,310,420
2025-06-10	12.640	12.790	12.400	12.710	10.461	9,016,170
2025-06-09	12.330	12.880	12.330	12.670	10.428	11,651,955
2025-06-06	12.370	12.380	12.260	12.340	10.157	3,305,400
2025-06-05	12.290	12.410	12.210	12.400	10.206	5,962,154
2025-06-04	12.280	12.370	12.250	12.280	10.107	5,165,377
2025-06-03	12.330	12.450	12.210	12.300	10.124	5,452,200
2025-05-30	12.570	12.570	12.330	12.360	10.173	6,405,600
2025-05-29	12.410	12.680	12.350	12.600	10.371	8,177,355
2025-05-28	12.320	12.470	12.290	12.410	10.214	4,947,720
2025-05-27	12.390	12.440	12.230	12.310	10.132	3,782,162
2025-05-26	12.260	12.420	12.180	12.360	10.173	3,669,000
2025-05-23	12.410	12.410	12.200	12.230	10.066	5,219,476
2025-05-22	12.390	12.480	12.210	12.220	10.058	4,826,880
2025-05-21	12.490	12.490	12.310	12.370	10.181	4,352,400
2025-05-20	12.360	12.530	12.310	12.510	10.297	4,965,840
2025-05-19	12.290	12.390	12.260	12.370	10.181	4,017,164
2025-05-16	12.280	12.460	12.260	12.330	10.149	5,213,520
2025-05-15	12.420	12.420	12.260	12.260	10.091	4,760,018
2025-05-14	12.400	12.600	12.290	12.400	10.206	7,266,895
2025-05-13	12.540	12.570	12.300	12.400	10.206	5,623,200
2025-05-12	12.430	12.480	12.310	12.400	10.206	4,750,680
2025-05-09	12.490	12.490	12.280	12.370	10.181	5,240,526
2025-05-08	12.340	12.600	12.270	12.500	10.289	7,245,360
2025-05-07	12.430	12.520	12.230	12.340	10.157	8,274,480
2025-05-06	12.150	12.400	12.150	12.390	10.198	9,766,320
2025-04-30	11.620	12.220	11.590	12.080	9.943	12,900,000
2025-04-29	11.380	11.750	11.380	11.590	9.539	9,248,882

← NewerPage 6 of 21 · 1,219 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.