Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.240	21.550	20.810	21.300	21.216	1,773,870
2023-07-31	22.000	22.000	21.050	21.190	21.106	1,438,400
2023-07-28	21.900	22.030	21.470	21.750	21.664	883,600
2023-07-27	22.420	22.420	21.510	21.550	21.465	1,048,200
2023-07-26	22.740	22.790	21.990	22.020	21.933	1,291,150
2023-07-25	21.510	22.830	21.510	22.730	22.640	1,725,400
2023-07-24	21.030	21.950	20.800	21.680	21.594	1,746,000
2023-07-21	21.740	21.940	20.960	21.090	21.007	1,681,601
2023-07-20	23.260	23.680	21.660	21.730	21.644	2,246,913
2023-07-19	23.900	24.030	23.100	23.250	23.158	2,482,650
2023-07-18	23.660	24.350	23.300	24.060	23.965	2,729,532
2023-07-17	23.300	23.680	22.930	23.490	23.397	1,944,400
2023-07-14	22.940	23.440	22.650	23.320	23.228	1,743,570
2023-07-13	22.140	23.080	22.000	22.940	22.849	1,623,850
2023-07-12	22.730	22.750	22.040	22.140	22.052	885,580
2023-07-11	22.310	22.860	22.010	22.740	22.650	847,570
2023-07-10	22.920	22.990	22.190	22.310	22.222	1,067,610
2023-07-07	23.200	23.400	22.440	22.690	22.600	1,456,160
2023-07-06	22.600	23.200	22.580	22.930	22.839	1,004,800
2023-07-05	23.240	23.240	22.680	22.730	22.640	953,600
2023-07-04	23.090	23.440	22.830	23.200	23.108	1,176,200
2023-07-03	23.400	23.550	22.820	22.910	22.819	1,265,500
2023-06-30	22.230	23.440	22.200	23.370	23.278	1,909,850
2023-06-29	21.940	22.590	21.940	22.510	22.421	1,412,250
2023-06-28	22.410	22.890	21.500	22.110	22.023	1,723,500
2023-06-27	21.980	22.800	21.750	22.600	22.511	2,140,482
2023-06-26	22.450	22.970	21.700	21.720	21.634	1,432,280
2023-06-21	23.320	23.320	22.550	22.600	22.511	1,490,340
2023-06-20	23.190	23.440	22.810	23.150	23.058	1,917,230
2023-06-19	23.270	23.470	23.020	23.200	23.108	2,082,470
2023-06-16	23.250	23.330	22.800	23.200	23.108	1,761,982
2023-06-15	23.500	23.840	23.000	23.160	23.068	2,142,732
2023-06-14	23.220	23.660	23.010	23.530	23.437	2,102,668
2023-06-13	23.310	23.470	22.880	23.290	23.198	2,008,200
2023-06-12	22.750	23.670	22.750	23.310	23.218	3,452,312
2023-06-09	22.280	22.990	22.120	22.890	22.799	2,144,410
2023-06-08	22.500	22.500	21.900	22.310	22.192	1,400,200
2023-06-07	22.290	22.660	22.010	22.510	22.391	1,656,420
2023-06-06	23.000	23.000	22.020	22.110	21.993	2,009,200
2023-06-05	22.840	23.160	22.650	23.050	22.928	2,362,070
2023-06-02	23.050	23.160	22.500	22.630	22.510	2,232,270
2023-06-01	22.850	23.050	22.630	22.930	22.809	2,263,190
2023-05-31	22.740	23.300	22.500	22.950	22.828	3,360,085
2023-05-30	23.150	23.370	22.600	22.850	22.729	3,369,720
2023-05-29	23.280	23.580	22.890	23.180	23.057	3,331,428
2023-05-26	23.190	23.400	22.820	23.240	23.117	2,986,687
2023-05-25	23.510	23.650	22.650	23.190	23.067	6,149,190
2023-05-24	23.150	24.100	22.610	23.900	23.773	7,949,671
2023-05-23	22.900	23.750	22.570	23.250	23.127	7,576,134
2023-05-22	22.550	23.200	22.390	23.110	22.988	7,944,200
2023-05-19	24.500	24.790	22.370	22.550	22.431	12,639,710
2023-05-18	19.700	23.580	19.690	23.580	23.455	7,601,874
2023-05-17	19.080	19.670	18.910	19.650	19.546	1,330,740
2023-05-16	19.300	19.300	18.750	19.110	19.009	1,013,134
2023-05-15	18.630	19.200	18.470	19.180	19.078	1,454,364
2023-05-12	18.960	19.250	18.670	18.720	18.621	1,062,580
2023-05-11	18.700	19.120	18.600	19.000	18.899	1,422,800
2023-05-10	18.750	18.820	18.350	18.660	18.561	1,475,620
2023-05-09	19.520	19.530	18.610	18.680	18.581	2,340,860
2023-05-08	20.050	20.290	19.520	19.660	19.556	1,464,200

← NewerPage 14 of 21 · 1,212 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.