Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.490	18.900	18.360	18.520	18.422	1,786,540
2022-11-03	18.070	18.650	18.060	18.590	18.492	1,602,100
2022-11-02	18.150	18.580	18.030	18.330	18.233	1,786,530
2022-11-01	17.820	18.280	17.690	18.220	18.124	1,993,330
2022-10-31	17.600	18.170	17.340	17.830	17.736	2,889,370
2022-10-28	17.820	18.480	17.320	17.420	17.328	4,710,716
2022-10-27	17.400	17.770	17.200	17.280	17.189	1,535,830
2022-10-26	16.450	17.520	16.300	17.330	17.238	2,219,260
2022-10-25	16.870	16.870	16.070	16.290	16.204	1,314,500
2022-10-24	17.410	17.500	16.620	16.680	16.592	1,729,530
2022-10-21	18.120	18.140	16.990	17.100	17.009	2,422,440
2022-10-20	16.720	17.560	16.520	17.470	17.378	2,076,710
2022-10-19	16.850	17.050	16.740	16.980	16.890	1,253,500
2022-10-18	17.010	17.050	16.550	16.870	16.781	1,218,590
2022-10-17	16.550	16.900	16.510	16.800	16.711	1,514,600
2022-10-14	16.570	17.070	16.450	16.500	16.413	2,351,027
2022-10-13	15.820	17.000	15.630	16.550	16.462	3,632,289
2022-10-12	15.180	15.870	14.900	15.820	15.736	1,903,841
2022-10-11	15.100	15.370	14.810	15.190	15.110	1,238,380
2022-10-10	15.780	15.980	15.010	15.070	14.990	2,138,424
2022-09-30	15.660	16.380	15.410	15.530	15.448	2,486,762
2022-09-29	16.200	16.350	15.600	15.720	15.637	3,138,180
2022-09-28	16.020	16.990	15.830	16.480	16.393	4,384,768
2022-09-27	16.250	16.460	15.780	16.200	16.114	2,435,094
2022-09-26	17.020	17.240	16.010	16.200	16.114	3,234,095
2022-09-23	18.090	18.090	16.800	17.180	17.089	4,140,720
2022-09-22	18.010	18.200	17.610	17.900	17.805	4,461,814
2022-09-21	18.520	18.700	17.450	18.080	17.984	7,263,329
2022-09-20	15.260	18.480	15.200	18.480	18.382	6,913,592
2022-09-19	15.800	16.500	15.400	15.400	15.318	4,681,508
2022-09-16	17.190	18.950	16.750	17.000	16.910	5,618,118
2022-09-15	17.000	17.030	16.080	16.310	16.224	1,245,040
2022-09-14	16.960	17.100	16.700	16.990	16.900	882,370
2022-09-13	17.880	18.220	17.160	17.240	17.149	1,019,400
2022-09-09	17.570	17.770	16.900	17.620	17.527	1,621,040
2022-09-08	18.400	19.200	17.460	17.530	17.437	2,136,250
2022-09-07	17.870	18.210	17.820	18.060	17.964	958,000
2022-09-06	18.170	18.350	17.810	17.900	17.805	1,012,120
2022-09-05	18.240	18.480	18.050	18.220	18.124	974,180
2022-09-02	17.240	18.570	17.240	18.350	18.253	1,731,350
2022-09-01	17.200	17.620	17.200	17.240	17.149	553,750
2022-08-31	17.980	17.980	17.250	17.280	17.189	801,870
2022-08-30	17.590	18.090	17.230	17.810	17.716	948,860
2022-08-29	17.160	17.690	17.010	17.630	17.537	531,850
2022-08-26	17.890	18.000	17.350	17.410	17.318	827,670
2022-08-25	18.140	18.250	17.470	17.610	17.517	770,250
2022-08-24	18.880	18.910	17.870	17.900	17.805	1,478,630
2022-08-23	18.790	19.450	18.460	18.740	18.641	1,680,860
2022-08-22	18.730	18.950	18.360	18.570	18.472	631,780
2022-08-19	19.330	19.580	18.660	18.750	18.651	827,720
2022-08-18	18.980	19.250	18.640	19.210	19.108	672,890
2022-08-17	18.890	19.080	18.560	18.970	18.870	720,540
2022-08-16	18.990	19.200	18.850	18.890	18.790	504,368
2022-08-15	19.000	19.200	18.730	19.100	18.999	795,248
2022-08-12	19.340	19.480	18.810	18.910	18.810	756,930
2022-08-11	19.200	19.490	19.030	19.340	19.238	1,316,250
2022-08-10	18.790	19.210	18.500	19.180	19.078	1,360,800
2022-08-09	18.880	18.900	18.390	18.790	18.691	923,860
2022-08-08	18.770	18.900	18.450	18.900	18.800	1,104,745
2022-08-05	18.340	19.140	18.180	18.760	18.661	2,068,565

← NewerPage 17 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.