Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.280	20.510	19.820	19.980	19.874	1,879,290
2023-05-04	20.390	21.000	20.250	20.420	20.312	2,359,323
2023-04-28	18.840	20.770	18.840	20.640	20.531	3,253,600
2023-04-27	18.310	19.520	18.310	18.970	18.870	2,120,830
2023-04-26	19.100	19.600	18.700	18.780	18.681	2,842,585
2023-04-25	20.460	20.830	19.180	19.210	19.108	3,732,484
2023-04-24	20.220	20.800	19.980	20.100	19.994	3,376,608
2023-04-21	22.000	22.410	20.220	20.250	20.143	4,651,310
2023-04-20	21.090	22.880	21.090	22.260	22.142	5,951,613
2023-04-19	20.320	21.750	20.200	21.260	21.147	2,966,863
2023-04-18	21.080	21.090	20.100	20.320	20.212	2,515,422
2023-04-17	20.720	21.890	20.720	21.100	20.988	3,453,149
2023-04-14	20.790	21.250	20.230	20.730	20.620	1,890,800
2023-04-13	21.410	21.680	20.660	20.780	20.670	2,086,208
2023-04-12	21.040	21.580	20.570	21.480	21.366	2,930,843
2023-04-11	21.590	21.590	20.880	20.950	20.839	2,476,554
2023-04-10	22.080	22.280	21.400	21.480	21.366	3,725,088
2023-04-07	22.500	22.650	21.730	22.030	21.913	4,737,190
2023-04-06	21.220	23.500	20.890	22.660	22.540	6,253,062
2023-04-04	21.500	21.750	21.040	21.160	21.048	1,561,260
2023-04-03	21.030	21.630	20.800	21.560	21.446	1,852,570
2023-03-31	21.140	21.350	20.880	21.060	20.949	1,115,860
2023-03-30	21.330	21.680	21.050	21.160	21.048	1,283,500
2023-03-29	21.220	21.550	21.140	21.330	21.217	1,089,520
2023-03-28	21.750	21.760	21.130	21.270	21.157	1,383,110
2023-03-27	21.590	21.960	21.380	21.800	21.685	2,000,048
2023-03-24	21.910	21.980	21.350	21.700	21.585	2,076,874
2023-03-23	21.920	22.080	21.450	21.830	21.714	2,115,382
2023-03-22	21.150	22.150	21.020	22.100	21.983	2,423,110
2023-03-21	20.990	21.130	20.630	21.130	21.018	1,139,050
2023-03-20	21.060	21.300	20.520	20.840	20.730	1,544,700
2023-03-17	20.540	21.140	20.540	21.060	20.949	2,228,110
2023-03-16	20.850	21.220	20.300	20.370	20.262	1,224,713
2023-03-15	20.940	21.110	20.700	20.810	20.700	1,253,140
2023-03-14	20.980	20.980	20.200	20.790	20.680	1,242,673
2023-03-13	20.760	21.180	20.650	20.920	20.809	1,363,970
2023-03-10	21.210	21.400	20.760	20.850	20.740	1,592,230
2023-03-09	20.770	21.280	20.600	21.210	21.098	2,141,598
2023-03-08	19.800	20.870	19.760	20.760	20.650	2,462,318
2023-03-07	20.680	20.790	19.820	19.830	19.725	1,622,600
2023-03-06	20.470	21.140	20.310	20.690	20.580	2,214,400
2023-03-03	21.000	21.090	20.250	20.580	20.471	2,095,700
2023-03-02	20.540	20.980	20.410	20.450	20.342	1,609,810
2023-03-01	20.040	20.680	20.030	20.580	20.471	1,850,310
2023-02-28	20.050	20.440	19.890	20.060	19.954	1,202,460
2023-02-27	19.980	20.250	19.780	19.830	19.725	1,185,030
2023-02-24	20.240	20.490	20.000	20.070	19.964	851,100
2023-02-23	20.370	20.520	20.060	20.240	20.133	1,323,577
2023-02-22	20.220	20.590	19.990	20.510	20.401	1,557,097
2023-02-21	20.900	21.300	20.130	20.270	20.163	1,894,700
2023-02-20	20.130	20.560	19.850	20.400	20.292	2,489,393
2023-02-17	21.170	22.000	20.060	20.120	20.013	4,255,095
2023-02-16	21.320	21.730	20.700	21.100	20.988	3,546,025
2023-02-15	20.900	21.350	20.600	21.270	21.157	2,187,671
2023-02-14	20.910	21.070	20.480	20.550	20.441	1,637,900
2023-02-13	21.190	21.190	20.650	20.900	20.789	1,952,888
2023-02-10	21.330	21.680	20.850	20.950	20.839	2,295,060
2023-02-09	20.900	21.550	20.360	21.310	21.197	2,489,640
2023-02-08	21.050	21.650	20.870	20.900	20.789	2,522,240
2023-02-07	21.340	21.750	20.600	21.080	20.968	3,106,349

← NewerPage 15 of 21 · 1,219 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.