Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.530	11.590	11.280	11.280	9.284	6,034,998
2025-04-25	11.340	11.580	11.330	11.520	9.482	5,788,005
2025-04-24	11.480	11.570	11.290	11.390	9.375	6,791,760
2025-04-23	11.340	11.650	11.290	11.470	9.441	8,346,000
2025-04-22	11.070	11.340	11.030	11.280	9.284	6,794,920
2025-04-21	10.880	11.110	10.820	11.110	9.144	5,639,640
2025-04-18	10.860	11.010	10.770	10.900	8.972	5,811,000
2025-04-17	10.770	11.030	10.700	10.860	8.939	8,945,160
2025-04-16	10.900	10.900	10.560	10.750	8.848	7,043,400
2025-04-15	10.960	11.030	10.760	10.900	8.972	6,897,240
2025-04-14	11.060	11.180	10.920	10.960	9.021	8,613,720
2025-04-11	10.660	10.980	10.630	10.860	8.939	9,869,018
2025-04-10	10.750	10.980	10.690	10.700	8.807	12,561,044
2025-04-09	10.250	10.630	9.500	10.510	8.651	18,379,190
2025-04-08	11.000	11.150	10.080	10.410	8.568	25,716,630
2025-04-07	11.530	11.600	11.100	11.100	9.136	6,760,080
2025-04-03	12.510	12.740	12.210	12.330	10.149	7,544,600
2025-04-02	12.450	12.840	12.430	12.630	10.395	7,519,934
2025-04-01	12.500	12.640	12.380	12.490	10.280	6,637,800
2025-03-31	12.590	12.700	12.190	12.490	10.280	9,825,988
2025-03-28	12.930	13.170	12.640	12.700	10.453	8,779,920
2025-03-27	13.160	13.200	12.860	12.950	10.659	8,960,400
2025-03-26	13.010	13.390	12.900	13.260	10.914	10,160,761
2025-03-25	13.130	13.330	12.970	13.020	10.716	11,867,700
2025-03-24	13.740	13.790	12.850	13.200	10.865	19,592,107
2025-03-21	13.740	13.980	13.500	13.600	11.194	26,556,078
2025-03-20	13.450	14.100	13.400	13.800	11.358	35,896,951
2025-03-19	13.290	13.620	13.250	13.440	11.062	11,149,680
2025-03-18	13.190	13.400	13.150	13.370	11.005	10,470,460
2025-03-17	13.050	13.350	12.970	13.250	10.906	10,128,127
2025-03-14	12.800	13.110	12.740	13.070	10.758	8,856,720
2025-03-13	13.160	13.200	12.670	12.840	10.568	11,001,240
2025-03-12	13.160	13.250	13.050	13.160	10.832	10,714,818
2025-03-11	13.200	13.240	12.990	13.160	10.832	10,872,090
2025-03-10	13.250	13.760	13.210	13.350	10.988	19,645,506
2025-03-07	13.200	13.420	13.090	13.200	10.865	15,958,095
2025-03-06	13.050	13.240	12.990	13.130	10.807	13,681,980
2025-03-05	13.010	13.060	12.800	12.970	10.675	10,196,385
2025-03-04	12.450	13.190	12.440	13.000	10.700	18,278,437
2025-03-03	12.750	12.950	12.460	12.550	10.330	14,817,001
2025-02-28	13.010	13.150	12.630	12.830	10.560	16,821,962
2025-02-27	13.190	13.450	12.870	13.080	10.766	19,113,061
2025-02-26	12.720	13.280	12.720	13.140	10.815	21,331,141
2025-02-25	12.490	12.930	12.420	12.690	10.445	10,647,632
2025-02-24	12.750	12.810	12.520	12.600	10.371	10,425,060
2025-02-21	12.670	12.850	12.590	12.760	10.502	15,523,670
2025-02-20	12.380	12.900	12.380	12.820	10.552	22,354,684
2025-02-19	11.850	12.200	11.810	12.200	10.042	8,004,180
2025-02-18	12.190	12.240	11.840	11.850	9.753	8,102,025
2025-02-17	11.860	12.300	11.800	12.200	10.042	10,330,260
2025-02-14	11.940	11.990	11.780	11.820	9.729	5,964,345
2025-02-13	12.160	12.190	11.920	11.920	9.811	6,751,494
2025-02-12	12.130	12.200	12.050	12.170	10.017	5,591,629
2025-02-11	12.100	12.160	11.980	12.120	9.976	5,249,919
2025-02-10	12.190	12.200	12.020	12.120	9.976	6,796,680
2025-02-07	12.040	12.220	11.960	12.140	9.992	9,017,498
2025-02-06	11.640	11.960	11.590	11.960	9.844	6,238,381
2025-02-05	11.750	11.790	11.610	11.660	9.597	5,499,765
2025-01-27	11.870	11.950	11.670	11.680	9.614	6,843,480
2025-01-24	11.770	11.890	11.730	11.850	9.753	6,400,320

← NewerPage 7 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.