Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.620	18.340	17.610	18.340	18.243	1,189,580
2022-08-03	17.580	18.150	17.550	17.780	17.686	878,645
2022-08-02	18.210	18.210	17.300	17.510	17.417	1,197,635
2022-08-01	18.000	18.210	17.650	18.150	18.054	628,835
2022-07-29	18.120	18.310	17.850	17.920	17.825	556,200
2022-07-28	18.010	18.300	18.010	18.150	18.054	693,800
2022-07-27	17.920	18.070	17.800	18.010	17.915	464,055
2022-07-26	17.620	17.970	17.450	17.920	17.825	682,250
2022-07-25	18.120	18.120	17.540	17.620	17.527	545,030
2022-07-22	18.080	18.320	17.630	17.900	17.805	912,350
2022-07-21	17.820	18.220	17.750	18.040	17.945	1,177,780
2022-07-20	17.770	18.050	17.660	17.830	17.736	1,002,850
2022-07-19	17.350	17.830	17.350	17.780	17.686	1,332,590
2022-07-18	17.300	17.620	17.210	17.350	17.258	1,658,870
2022-07-15	17.800	17.810	17.080	17.080	16.990	1,713,410
2022-07-14	16.530	18.700	16.450	17.630	17.537	2,749,290
2022-07-13	16.270	16.640	16.110	16.590	16.502	1,030,379
2022-07-12	17.550	17.800	16.070	16.270	16.184	1,855,429
2022-07-11	17.080	17.750	16.860	17.550	17.457	1,681,440
2022-07-08	16.900	17.390	16.900	17.070	16.980	622,950
2022-07-07	16.670	17.020	16.560	16.940	16.850	654,164
2022-07-06	16.620	16.820	16.420	16.670	16.582	625,710
2022-07-05	17.030	17.030	16.370	16.620	16.532	693,881
2022-07-04	17.090	17.140	16.830	16.920	16.830	619,000
2022-07-01	17.520	17.630	17.110	17.250	17.159	709,260
2022-06-30	17.210	17.680	17.210	17.310	17.218	786,220
2022-06-29	17.590	17.720	17.120	17.210	17.119	914,040
2022-06-28	17.060	17.670	17.060	17.590	17.497	1,001,158
2022-06-27	17.210	17.480	17.020	17.260	17.169	918,643
2022-06-24	16.980	17.380	16.760	17.200	17.109	1,013,035
2022-06-23	16.300	16.900	16.300	16.870	16.781	691,215
2022-06-22	16.800	16.910	16.350	16.380	16.293	469,869
2022-06-21	16.690	17.100	16.640	16.850	16.761	644,671
2022-06-20	16.490	16.900	16.180	16.800	16.711	965,880
2022-06-17	16.310	16.480	15.950	16.290	16.204	585,931
2022-06-16	16.030	16.520	15.970	16.300	16.214	842,510
2022-06-15	16.250	16.430	16.030	16.030	15.945	450,820
2022-06-14	16.280	16.280	15.710	16.140	15.970	630,900
2022-06-13	15.960	16.370	15.960	16.360	16.188	729,480
2022-06-10	15.750	16.140	15.620	16.050	15.881	462,910
2022-06-09	16.540	16.550	15.710	15.880	15.713	1,003,660
2022-06-08	16.770	16.880	16.110	16.600	16.425	1,195,670
2022-06-07	17.780	17.780	16.710	16.840	16.663	1,146,310
2022-06-06	16.700	17.650	16.260	17.480	17.296	1,633,670
2022-06-02	16.420	16.740	16.140	16.700	16.524	615,110
2022-06-01	16.350	16.550	16.080	16.410	16.237	665,850
2022-05-31	16.060	16.320	15.750	16.230	16.059	680,580
2022-05-30	16.110	16.480	15.910	16.070	15.901	613,010
2022-05-27	16.550	16.590	16.100	16.240	16.069	526,240
2022-05-26	16.440	16.580	16.010	16.440	16.267	715,260
2022-05-25	15.890	16.490	15.850	16.430	16.257	987,320
2022-05-24	16.500	16.660	15.740	15.810	15.643	979,920
2022-05-23	16.430	16.620	16.280	16.550	16.376	816,416
2022-05-20	16.370	16.530	16.010	16.390	16.217	865,670
2022-05-19	16.030	16.410	16.030	16.300	16.128	763,803
2022-05-18	16.120	16.560	16.120	16.450	16.277	1,009,450
2022-05-17	15.850	16.250	15.850	16.210	16.039	520,810
2022-05-16	16.260	16.560	15.990	16.210	16.039	576,650
2022-05-13	16.010	16.360	15.920	16.260	16.089	952,200
2022-05-12	15.720	16.250	15.720	15.970	15.802	643,710

← NewerPage 18 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.