Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.930	20.500	19.410	19.610	19.532	1,359,400
2023-10-30	19.070	20.190	18.950	20.000	19.921	2,440,008
2023-10-27	19.940	19.940	19.330	19.840	19.762	1,292,500
2023-10-26	19.600	19.970	19.410	19.940	19.861	857,070
2023-10-25	19.600	19.900	19.340	19.800	19.722	1,173,720
2023-10-24	19.050	19.760	18.730	19.560	19.483	1,416,511
2023-10-23	19.390	19.550	18.900	19.050	18.975	1,382,813
2023-10-20	20.030	20.280	19.400	19.400	19.323	1,292,843
2023-10-19	20.030	20.680	19.870	19.980	19.901	1,447,400
2023-10-18	20.740	20.770	19.930	19.930	19.851	962,101
2023-10-17	20.850	20.850	20.410	20.600	20.519	802,500
2023-10-16	21.110	21.110	20.590	20.760	20.678	1,076,270
2023-10-13	21.240	21.270	20.950	21.020	20.937	1,167,200
2023-10-12	21.400	21.490	20.940	21.240	21.156	909,100
2023-10-11	21.200	21.370	20.860	21.260	21.176	1,064,590
2023-10-10	20.960	21.340	20.880	21.200	21.116	1,246,130
2023-10-09	20.750	20.990	20.650	20.910	20.827	1,819,700
2023-09-28	20.050	20.930	20.050	20.770	20.688	1,525,463
2023-09-27	20.250	20.250	19.660	20.000	19.921	1,544,370
2023-09-26	20.390	20.770	19.970	19.980	19.901	1,377,270
2023-09-25	20.930	21.160	20.350	20.560	20.479	1,382,400
2023-09-22	20.040	21.070	19.920	21.010	20.927	1,706,770
2023-09-21	20.020	20.520	19.950	20.060	19.981	943,500
2023-09-20	20.290	20.500	20.020	20.050	19.971	751,500
2023-09-19	20.710	20.730	19.940	20.240	20.160	1,259,220
2023-09-18	20.510	21.030	20.300	20.720	20.638	1,101,210
2023-09-15	20.750	21.140	20.520	20.520	20.439	980,700
2023-09-14	20.950	21.360	20.600	20.900	20.817	1,287,600
2023-09-13	21.260	21.380	20.620	20.940	20.857	1,027,170
2023-09-12	21.340	21.570	21.210	21.380	21.295	1,334,270
2023-09-11	21.630	21.640	21.200	21.400	21.315	1,437,630
2023-09-08	21.230	21.810	21.230	21.740	21.654	1,440,680
2023-09-07	21.460	21.700	21.200	21.230	21.146	1,411,180
2023-09-06	20.980	21.690	20.800	21.650	21.564	2,168,170
2023-09-05	21.120	21.250	20.800	21.010	20.927	1,210,760
2023-09-04	20.950	21.020	20.400	20.870	20.787	1,182,070
2023-09-01	20.730	21.050	20.470	20.660	20.578	1,108,200
2023-08-31	20.740	20.820	20.330	20.590	20.509	1,229,800
2023-08-30	19.870	20.840	19.780	20.530	20.449	1,613,110
2023-08-29	18.800	20.090	18.720	19.910	19.831	1,759,410
2023-08-28	20.100	20.300	18.810	18.900	18.825	1,579,850
2023-08-25	19.630	19.790	18.790	18.940	18.865	1,822,830
2023-08-24	20.110	20.250	19.200	19.490	19.413	2,927,800
2023-08-23	21.330	21.330	19.330	20.190	20.110	3,720,510
2023-08-22	21.030	21.520	20.550	21.470	21.385	1,828,980
2023-08-21	20.800	21.270	20.650	20.700	20.618	882,900
2023-08-18	21.100	21.310	20.750	20.820	20.738	846,200
2023-08-17	20.520	21.200	20.270	21.120	21.036	1,055,140
2023-08-16	20.970	21.050	20.410	20.470	20.389	907,400
2023-08-15	21.170	21.480	20.910	21.050	20.967	771,022
2023-08-14	20.800	21.180	20.700	21.150	21.066	774,462
2023-08-11	21.420	21.420	20.870	20.880	20.797	818,962
2023-08-10	21.500	21.500	21.050	21.340	21.256	881,000
2023-08-09	21.440	21.720	21.130	21.260	21.176	1,296,600
2023-08-08	21.890	21.980	21.450	21.550	21.465	1,027,510
2023-08-07	21.560	21.980	21.450	21.720	21.634	1,545,063
2023-08-04	21.500	21.950	21.460	21.560	21.475	1,568,670
2023-08-03	21.710	21.990	21.240	21.490	21.405	2,779,000
2023-08-02	21.300	23.480	21.230	22.130	22.042	3,719,941
2023-08-01	21.240	21.550	20.810	21.300	21.216	1,773,870

← NewerPage 13 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.