Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.010	13.210	12.900	13.150	13.138	1,780,100
2024-07-25	13.180	13.400	12.900	12.980	12.968	2,264,200
2024-07-24	13.710	13.820	13.160	13.210	13.198	2,633,770
2024-07-23	14.090	14.240	13.650	13.710	13.697	3,947,970
2024-07-22	13.620	14.500	13.550	14.080	14.067	6,692,860
2024-07-19	12.350	14.280	12.330	13.590	13.577	7,379,840
2024-07-18	12.650	12.690	11.960	12.400	12.388	2,440,600
2024-07-17	13.340	13.360	12.650	12.660	12.648	2,212,770
2024-07-16	13.300	13.500	13.030	13.260	13.248	1,947,830
2024-07-15	13.600	13.640	13.270	13.390	13.378	1,892,928
2024-07-12	13.590	14.100	13.470	13.640	13.627	3,199,968
2024-07-11	13.470	13.670	13.210	13.630	13.617	2,894,590
2024-07-10	13.080	13.370	13.020	13.280	13.268	3,072,550
2024-07-09	12.660	13.020	12.250	13.010	12.998	3,596,440
2024-07-08	13.100	13.210	12.430	12.530	12.518	3,304,800
2024-07-05	12.860	13.120	12.600	13.000	12.988	2,620,800
2024-07-04	13.380	13.450	12.900	12.930	12.918	3,720,200
2024-07-03	13.750	13.810	13.190	13.250	13.238	4,344,070
2024-07-02	13.870	14.120	13.700	13.950	13.937	4,516,400
2024-07-01	14.160	14.340	13.350	13.870	13.857	7,292,084
2024-06-28	14.600	14.820	14.260	14.300	14.287	6,860,577
2024-06-27	14.860	15.230	14.550	14.690	14.676	8,034,120
2024-06-26	15.000	15.650	14.270	15.310	15.296	9,338,600
2024-06-25	16.600	16.990	15.150	15.480	15.466	13,302,850
2024-06-24	16.930	19.080	16.550	18.130	18.113	18,162,850
2024-06-21	16.730	16.730	16.730	16.730	16.714	5,603,434
2024-06-20	14.220	14.460	13.830	13.940	13.927	3,172,030
2024-06-19	13.900	15.190	13.820	14.610	14.596	4,088,770
2024-06-18	13.540	13.890	13.380	13.880	13.825	1,468,100
2024-06-17	13.540	13.760	13.280	13.510	13.457	1,777,917
2024-06-14	13.590	13.590	13.100	13.420	13.367	1,339,940
2024-06-13	13.300	13.800	13.280	13.490	13.437	1,884,890
2024-06-12	12.950	13.470	12.680	13.300	13.247	1,676,310
2024-06-11	12.600	12.920	12.080	12.780	12.729	1,607,850
2024-06-07	12.030	12.870	12.030	12.600	12.550	1,808,974
2024-06-06	12.920	13.310	11.800	11.900	11.853	2,143,256
2024-06-05	12.980	13.090	12.520	12.910	12.859	1,473,838
2024-06-04	13.990	14.000	12.840	13.100	13.048	2,521,840
2024-06-03	14.200	14.380	13.450	13.630	13.576	1,861,300
2024-05-31	13.940	14.370	13.780	14.210	14.154	1,484,294
2024-05-30	13.650	14.100	13.440	13.880	13.825	1,441,694
2024-05-29	13.930	13.980	13.600	13.830	13.775	1,329,330
2024-05-28	13.800	14.180	13.570	13.720	13.666	1,464,530
2024-05-27	13.650	13.950	13.300	13.880	13.825	1,886,950
2024-05-24	14.090	14.320	13.780	13.810	13.755	2,660,170
2024-05-23	13.970	14.990	13.960	14.320	14.263	3,656,920
2024-05-22	14.010	14.120	13.850	14.100	14.044	1,536,013
2024-05-21	14.230	14.290	13.950	14.030	13.975	2,363,361
2024-05-20	14.530	14.990	14.150	14.410	14.353	3,071,060
2024-05-17	14.930	15.400	14.410	14.630	14.572	4,893,318
2024-05-16	13.970	16.300	13.880	15.000	14.941	5,187,808
2024-05-15	13.630	14.310	13.390	13.830	13.775	1,381,390
2024-05-14	13.540	13.800	13.430	13.650	13.596	1,272,820
2024-05-13	13.860	13.900	13.110	13.290	13.237	1,774,200
2024-05-10	14.250	14.960	13.800	14.060	14.004	1,846,500
2024-05-09	14.230	14.470	14.180	14.260	14.204	745,840
2024-05-08	14.690	14.690	14.200	14.290	14.234	1,065,950
2024-05-07	14.660	14.830	14.160	14.660	14.602	1,949,940
2024-05-06	14.300	14.730	14.190	14.610	14.552	1,849,687
2024-04-30	14.270	14.480	14.050	14.300	14.243	1,130,199

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0450 CNY
2024-06-19	0.0420 CNY
2023-06-09	0.0300 CNY
2022-06-15	0.0850 CNY
2019-06-17	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.