Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.940	21.770	20.940	21.330	21.217	2,882,090
2023-02-03	20.710	21.770	20.710	21.170	21.058	3,108,390
2023-02-02	20.680	21.480	20.660	21.020	20.909	3,841,685
2023-02-01	20.400	20.810	20.300	20.670	20.561	3,117,130
2023-01-31	20.310	21.160	19.690	20.660	20.551	7,004,170
2023-01-30	19.400	20.890	18.660	20.510	20.401	7,328,950
2023-01-20	18.030	18.950	18.030	18.590	18.492	2,765,497
2023-01-19	17.440	18.170	17.410	18.150	18.054	3,000,450
2023-01-18	17.180	17.590	17.180	17.400	17.308	1,450,900
2023-01-17	17.200	17.450	17.040	17.180	17.089	1,313,460
2023-01-16	16.750	17.150	16.690	17.100	17.009	1,422,550
2023-01-13	16.910	17.040	16.530	16.690	16.602	1,370,010
2023-01-12	16.800	17.020	16.710	16.900	16.811	1,130,700
2023-01-11	17.030	17.400	16.760	16.830	16.741	1,901,400
2023-01-10	17.100	17.310	16.920	17.060	16.970	1,342,100
2023-01-09	16.840	17.250	16.840	17.060	16.970	1,209,590
2023-01-06	17.070	17.200	16.780	16.810	16.721	1,441,440
2023-01-05	17.290	17.290	16.860	17.090	17.000	978,440
2023-01-04	17.010	17.340	16.880	17.100	17.009	1,494,420
2023-01-03	16.350	17.150	16.140	17.100	17.009	1,911,058
2022-12-30	16.270	16.390	16.050	16.290	16.204	1,197,610
2022-12-29	16.410	16.540	16.170	16.190	16.104	1,413,930
2022-12-28	17.010	17.090	16.350	16.400	16.313	1,997,000
2022-12-27	17.290	17.450	16.810	17.190	17.099	1,587,000
2022-12-26	17.150	17.550	16.850	17.370	17.278	1,800,523
2022-12-23	17.300	17.550	16.810	17.160	17.069	1,918,448
2022-12-22	18.160	18.200	17.320	17.430	17.338	2,557,300
2022-12-21	18.560	18.560	17.900	18.090	17.994	2,461,040
2022-12-20	18.470	18.940	18.180	18.450	18.352	3,024,870
2022-12-19	18.890	18.890	18.100	18.560	18.462	3,918,333
2022-12-16	19.180	19.680	18.420	18.520	18.422	6,708,705
2022-12-15	17.200	20.200	16.910	19.550	19.447	9,022,401
2022-12-14	16.730	17.390	16.720	16.940	16.850	1,561,110
2022-12-13	17.060	17.150	16.420	16.510	16.423	900,900
2022-12-12	16.700	17.060	16.460	17.000	16.910	1,278,378
2022-12-09	16.960	16.960	16.610	16.680	16.592	1,070,100
2022-12-08	17.540	17.540	16.840	16.910	16.820	1,075,920
2022-12-07	17.480	17.550	17.170	17.370	17.278	1,201,358
2022-12-06	17.920	18.150	17.410	17.550	17.457	1,383,250
2022-12-05	18.140	18.380	17.830	17.960	17.865	1,371,349
2022-12-02	17.950	18.230	17.680	18.020	17.925	1,600,700
2022-12-01	17.660	18.050	17.600	17.730	17.636	1,131,272
2022-11-30	17.950	17.980	17.570	17.680	17.586	1,191,873
2022-11-29	17.830	17.920	17.510	17.850	17.756	974,850
2022-11-28	17.920	18.100	17.450	17.530	17.437	1,521,200
2022-11-25	18.000	18.400	17.820	17.920	17.825	1,025,192
2022-11-24	18.420	18.550	17.980	18.140	18.044	1,071,100
2022-11-23	18.680	18.690	17.920	18.310	18.213	1,424,254
2022-11-22	18.910	19.150	18.590	18.680	18.581	1,545,420
2022-11-21	19.070	19.190	18.480	18.820	18.720	2,455,050
2022-11-18	19.250	19.800	19.090	19.100	18.999	2,086,262
2022-11-17	18.600	19.520	18.460	19.450	19.347	3,134,483
2022-11-16	18.830	18.970	18.450	18.670	18.571	1,284,710
2022-11-15	18.150	18.560	17.910	18.550	18.452	1,370,870
2022-11-14	18.170	18.170	17.660	18.030	17.935	1,465,140
2022-11-11	18.450	18.620	17.830	17.920	17.825	1,294,250
2022-11-10	18.250	18.600	18.120	18.180	18.084	1,183,430
2022-11-09	18.350	18.500	18.070	18.260	18.163	1,014,973
2022-11-08	18.490	18.690	18.020	18.290	18.193	1,826,150
2022-11-07	18.520	18.760	18.260	18.440	18.342	1,570,520

← NewerPage 16 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.