Create Technology & Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.960	12.060	11.790	11.810	9.721	6,855,555
2025-01-22	11.990	12.030	11.830	11.900	9.795	5,532,240
2025-01-21	11.960	12.100	11.860	12.000	9.877	7,318,754
2025-01-20	11.890	12.460	11.810	11.960	9.844	12,167,596
2025-01-17	11.660	11.890	11.580	11.730	9.655	7,881,672
2025-01-16	11.870	11.900	11.470	11.610	9.556	14,456,958
2025-01-15	11.380	11.480	11.250	11.300	9.301	6,129,360
2025-01-14	10.960	11.370	10.920	11.360	9.350	6,969,744
2025-01-13	10.880	10.980	10.580	10.920	8.988	4,232,823
2025-01-10	11.280	11.350	10.970	10.970	9.029	4,790,235
2025-01-09	11.260	11.410	11.210	11.270	9.276	4,276,080
2025-01-08	11.200	11.440	10.990	11.330	9.326	6,392,650
2025-01-07	11.200	11.250	10.930	11.240	9.251	4,959,240
2025-01-06	11.140	11.340	10.870	11.140	9.169	6,413,760
2025-01-03	11.650	11.650	11.110	11.150	9.177	6,752,324
2025-01-02	11.940	12.040	11.470	11.560	9.515	7,003,680
2024-12-31	12.250	12.360	11.940	11.960	9.844	5,270,041
2024-12-30	12.300	12.420	12.100	12.250	10.083	5,305,320
2024-12-27	12.290	12.440	12.170	12.350	10.165	5,777,475
2024-12-26	11.990	12.330	11.940	12.170	10.017	6,947,640
2024-12-25	12.150	12.180	11.770	12.000	9.877	6,714,279
2024-12-24	12.090	12.300	12.000	12.170	10.017	5,777,647
2024-12-23	12.430	12.440	11.930	11.950	9.836	7,609,080
2024-12-20	12.250	12.800	12.250	12.390	10.198	7,241,170
2024-12-19	12.000	12.300	11.980	12.280	10.107	4,576,705
2024-12-18	12.200	12.350	12.150	12.200	10.042	5,161,508
2024-12-17	12.500	12.500	12.150	12.160	10.009	6,917,760
2024-12-16	12.710	12.760	12.430	12.490	10.280	6,915,121
2024-12-13	12.950	13.000	12.660	12.720	10.470	9,425,640
2024-12-12	12.960	13.100	12.860	13.020	10.716	11,754,078
2024-12-11	12.850	13.250	12.780	12.980	10.684	10,352,926
2024-12-10	13.080	13.250	12.860	12.860	10.585	16,152,759
2024-12-09	12.910	12.950	12.630	12.760	10.502	9,357,121
2024-12-06	12.880	12.990	12.580	12.970	10.675	10,023,000
2024-12-05	12.660	12.850	12.600	12.850	10.577	8,693,829
2024-12-04	13.030	13.090	12.590	12.660	10.420	11,713,425
2024-12-03	12.990	13.460	12.930	13.100	10.782	14,916,474
2024-12-02	12.910	13.060	12.800	12.980	10.684	15,421,426
2024-11-29	12.550	12.980	12.450	12.850	10.577	11,546,707
2024-11-28	12.300	12.830	12.290	12.600	10.371	14,927,640
2024-11-27	12.150	12.290	11.820	12.290	10.116	9,322,162
2024-11-26	12.130	12.420	12.100	12.160	10.009	9,367,094
2024-11-25	12.310	12.400	11.930	12.170	10.017	11,537,730
2024-11-22	12.760	12.990	12.250	12.250	10.083	20,132,716
2024-11-21	12.430	13.670	12.430	12.900	10.618	31,266,538
2024-11-20	12.300	12.470	12.260	12.440	10.239	8,960,895
2024-11-19	12.130	12.360	12.050	12.350	10.165	8,261,970
2024-11-18	12.270	12.530	11.930	12.080	9.943	14,457,600
2024-11-15	12.810	12.890	11.540	12.250	10.083	13,939,800
2024-11-14	13.150	13.230	12.730	12.820	10.552	12,907,442
2024-11-13	13.330	13.420	12.960	13.210	10.873	12,650,941
2024-11-12	13.880	14.020	13.230	13.400	11.029	24,644,371
2024-11-11	13.530	13.980	13.490	13.920	11.457	21,139,856
2024-11-08	13.660	13.850	13.400	13.450	11.070	21,288,644
2024-11-07	13.440	13.610	13.260	13.600	11.194	19,860,667
2024-11-06	13.300	13.880	13.200	13.470	11.087	26,568,907
2024-11-05	12.820	13.470	12.820	13.200	10.865	24,802,156
2024-11-04	12.290	13.090	12.250	12.900	10.618	28,748,498
2024-11-01	14.900	15.180	12.880	13.030	10.725	59,682,132
2024-10-31	13.590	14.460	13.450	13.800	11.358	48,610,190

← NewerPage 8 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.