Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.770	14.350	13.630	14.270	14.214	1,328,820
2024-04-26	13.450	13.950	13.370	13.780	13.726	1,495,150
2024-04-25	13.140	13.510	12.940	13.370	13.317	1,256,370
2024-04-24	12.610	13.270	12.500	13.140	13.088	1,457,815
2024-04-23	12.100	12.700	12.020	12.640	12.590	2,040,280
2024-04-22	12.230	12.280	11.490	12.020	11.972	1,242,110
2024-04-19	12.290	12.350	11.760	12.230	12.182	1,483,370
2024-04-18	12.340	12.620	12.030	12.190	12.142	1,840,824
2024-04-17	11.220	12.550	11.220	12.530	12.480	2,235,605
2024-04-16	12.610	12.990	10.630	10.940	10.897	2,913,630
2024-04-15	13.810	14.290	12.520	12.580	12.530	2,279,560
2024-04-12	13.880	14.350	13.880	13.980	13.925	840,900
2024-04-11	13.810	14.340	13.780	13.920	13.865	884,403
2024-04-10	14.410	14.510	13.700	13.840	13.785	1,204,080
2024-04-09	14.360	14.730	14.250	14.470	14.413	1,348,210
2024-04-08	15.170	15.180	14.300	14.360	14.303	1,839,010
2024-04-03	15.610	15.630	14.950	15.290	15.230	1,625,200
2024-04-02	15.420	15.780	15.270	15.600	15.538	1,834,806
2024-04-01	15.390	15.620	15.150	15.420	15.359	1,966,501
2024-03-29	14.700	15.300	14.660	15.270	15.210	1,436,727
2024-03-28	14.020	15.090	14.020	14.960	14.901	1,521,130
2024-03-27	14.650	14.750	14.010	14.020	13.965	1,398,680
2024-03-26	14.810	15.150	14.570	14.710	14.652	1,402,810
2024-03-25	15.600	15.650	14.810	14.840	14.781	2,180,520
2024-03-22	15.550	15.670	15.200	15.310	15.249	1,239,193
2024-03-21	15.700	15.790	15.440	15.670	15.608	1,158,500
2024-03-20	15.540	15.680	15.510	15.660	15.598	1,014,800
2024-03-19	16.010	16.160	15.460	15.530	15.469	2,121,404
2024-03-18	15.000	16.080	15.000	15.960	15.897	2,337,100
2024-03-15	14.610	14.870	14.500	14.850	14.791	1,046,870
2024-03-14	14.800	14.950	14.380	14.580	14.522	1,182,300
2024-03-13	14.590	15.030	14.560	14.840	14.781	1,775,360
2024-03-12	14.420	14.780	14.310	14.620	14.562	1,515,640
2024-03-11	14.280	14.590	14.080	14.400	14.343	1,545,878
2024-03-08	13.850	14.450	13.760	14.420	14.363	1,903,650
2024-03-07	13.900	14.360	13.810	13.830	13.775	1,786,308
2024-03-06	13.880	14.180	13.460	13.930	13.875	2,109,300
2024-03-05	14.200	14.500	13.920	13.930	13.875	1,959,860
2024-03-04	14.390	14.680	13.750	14.150	14.094	2,033,350
2024-03-01	13.690	14.320	13.630	14.320	14.263	2,637,450
2024-02-29	13.030	13.970	13.030	13.690	13.636	2,935,989
2024-02-28	15.200	15.700	13.130	13.130	13.078	5,125,863
2024-02-27	13.840	15.170	13.800	15.040	14.981	2,836,430
2024-02-26	13.640	14.550	13.180	13.930	13.875	3,010,110
2024-02-23	12.880	13.480	12.880	13.380	13.327	2,377,650
2024-02-22	12.090	12.850	12.090	12.800	12.749	2,371,672
2024-02-21	11.700	12.610	11.510	12.130	12.082	2,285,569
2024-02-20	11.630	11.840	11.280	11.760	11.714	2,441,991
2024-02-19	10.510	11.950	10.500	11.640	11.594	4,237,532
2024-02-08	9.220	10.680	9.010	10.420	10.379	3,908,173
2024-02-07	10.020	10.490	8.610	9.410	9.373	5,062,201
2024-02-06	9.420	10.660	8.650	10.250	10.209	6,143,627
2024-02-05	12.880	12.990	10.400	10.400	10.359	5,659,962
2024-02-02	13.920	14.310	12.220	13.000	12.949	2,300,478
2024-02-01	14.150	14.500	13.510	13.930	13.875	1,816,665
2024-01-31	15.500	15.500	14.140	14.150	14.094	2,171,340
2024-01-30	16.000	16.000	15.000	15.300	15.240	1,123,120
2024-01-29	16.680	16.770	15.840	16.000	15.937	1,337,520
2024-01-26	16.780	16.860	16.520	16.690	16.624	1,253,760
2024-01-25	15.880	16.770	15.690	16.730	16.664	1,664,070

← NewerPage 11 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.