Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.820	16.060	15.150	15.820	15.757	1,633,964
2024-01-23	15.980	16.480	15.560	15.830	15.767	1,481,262
2024-01-22	17.150	17.410	15.800	16.040	15.977	1,411,260
2024-01-19	17.640	17.640	17.160	17.180	17.112	1,257,334
2024-01-18	17.770	17.840	16.930	17.640	17.570	1,518,194
2024-01-17	17.950	18.060	17.550	17.610	17.540	931,900
2024-01-16	18.150	18.280	17.650	17.950	17.879	1,093,660
2024-01-15	18.170	18.310	17.980	18.150	18.078	947,700
2024-01-12	18.500	18.570	18.110	18.160	18.088	952,170
2024-01-11	18.240	18.540	18.090	18.520	18.447	881,820
2024-01-10	18.370	18.470	17.900	18.150	18.078	1,065,410
2024-01-09	18.200	18.600	18.180	18.360	18.287	1,148,400
2024-01-08	18.780	18.780	18.000	18.140	18.068	1,163,590
2024-01-05	19.130	19.320	18.610	18.770	18.696	981,790
2024-01-04	19.250	19.250	18.940	19.050	18.975	805,740
2024-01-03	19.340	19.420	19.000	19.210	19.134	1,292,500
2024-01-02	19.450	19.450	19.220	19.330	19.254	1,060,870
2023-12-29	19.060	19.430	18.940	19.370	19.293	1,528,050
2023-12-28	18.810	19.150	18.520	19.050	18.975	965,920
2023-12-27	18.570	18.860	18.420	18.780	18.706	681,200
2023-12-26	19.120	19.120	18.320	18.510	18.437	977,180
2023-12-25	18.890	19.250	18.770	18.930	18.855	1,228,940
2023-12-22	19.610	19.610	18.770	18.850	18.775	1,690,820
2023-12-21	19.570	19.750	19.070	19.510	19.433	1,611,537
2023-12-20	19.660	19.900	19.520	19.570	19.493	1,215,470
2023-12-19	19.650	19.720	19.380	19.670	19.592	843,120
2023-12-18	19.970	19.980	19.430	19.600	19.522	1,228,800
2023-12-15	20.050	20.200	19.770	19.980	19.901	1,184,980
2023-12-14	20.020	20.310	20.000	20.080	20.001	846,870
2023-12-13	20.150	20.390	19.910	20.100	20.021	1,136,540
2023-12-12	20.150	20.250	19.870	20.080	20.001	969,600
2023-12-11	20.230	20.350	19.770	20.140	20.060	1,805,160
2023-12-08	20.450	20.740	20.180	20.190	20.110	1,461,240
2023-12-07	20.450	20.570	20.080	20.330	20.250	1,068,530
2023-12-06	20.530	20.530	20.160	20.230	20.150	1,528,300
2023-12-05	20.820	20.820	20.330	20.360	20.279	1,456,500
2023-12-04	21.000	21.040	20.710	20.820	20.738	2,107,370
2023-12-01	20.840	20.990	20.610	20.920	20.837	1,257,100
2023-11-30	20.910	20.920	20.520	20.830	20.748	1,418,812
2023-11-29	20.810	21.220	20.770	20.990	20.907	1,345,030
2023-11-28	20.720	21.100	20.470	20.850	20.768	1,280,884
2023-11-27	20.470	21.050	20.360	20.670	20.588	1,654,700
2023-11-24	20.950	21.190	20.290	20.340	20.260	1,046,650
2023-11-23	20.820	21.020	20.620	20.940	20.857	980,140
2023-11-22	21.030	21.290	20.700	20.720	20.638	1,267,970
2023-11-21	21.330	21.570	21.000	21.020	20.937	1,169,942
2023-11-20	21.250	21.490	21.040	21.330	21.246	1,353,600
2023-11-17	20.900	21.150	20.900	21.080	20.997	746,420
2023-11-16	21.140	21.360	20.870	20.900	20.817	1,234,920
2023-11-15	21.150	21.400	21.000	21.080	20.997	1,012,470
2023-11-14	21.110	21.300	20.880	21.150	21.066	1,015,620
2023-11-13	20.600	21.050	20.600	20.930	20.847	1,436,630
2023-11-10	20.580	20.820	20.410	20.580	20.499	1,065,407
2023-11-09	20.650	20.940	20.390	20.580	20.499	1,060,550
2023-11-08	20.690	20.810	20.480	20.740	20.658	1,203,540
2023-11-07	20.460	20.740	20.290	20.720	20.638	1,081,400
2023-11-06	20.170	20.490	20.090	20.460	20.379	1,619,400
2023-11-03	19.400	20.310	19.380	20.220	20.140	1,713,440
2023-11-02	19.730	20.070	19.380	19.380	19.303	1,052,551
2023-11-01	19.600	19.870	19.460	19.740	19.662	1,520,960

← NewerPage 12 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.