Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.690	16.350	15.550	15.760	15.594	932,540
2022-05-10	15.110	15.690	14.870	15.680	15.515	470,870
2022-05-09	15.050	15.440	14.990	15.320	15.159	445,170
2022-05-06	14.880	15.230	14.620	15.060	14.901	505,540
2022-05-05	15.060	15.380	14.530	15.050	14.891	733,490
2022-04-29	14.070	14.750	14.070	14.700	14.545	695,880
2022-04-28	14.060	14.390	13.860	14.090	13.942	802,260
2022-04-27	13.690	14.420	13.270	14.330	14.179	831,410
2022-04-26	14.300	14.790	13.660	13.740	13.595	947,940
2022-04-25	15.960	16.340	14.140	14.300	14.149	1,042,510
2022-04-22	16.120	16.350	15.850	15.960	15.792	484,970
2022-04-21	17.010	17.140	16.210	16.300	16.128	731,780
2022-04-20	16.530	17.520	16.490	17.010	16.831	967,950
2022-04-19	16.640	16.820	16.410	16.770	16.593	406,290
2022-04-18	16.250	16.660	15.870	16.520	16.346	466,706
2022-04-15	17.400	17.430	16.100	16.300	16.128	933,180
2022-04-14	16.680	17.200	16.680	17.000	16.821	498,980
2022-04-13	17.180	17.200	16.700	16.700	16.524	504,560
2022-04-12	16.730	17.220	16.610	17.180	16.999	669,650
2022-04-11	17.400	17.410	16.490	16.730	16.554	747,030
2022-04-08	18.060	18.060	17.380	17.400	17.217	571,820
2022-04-07	18.260	18.370	17.900	17.900	17.711	540,100
2022-04-06	18.190	18.400	17.950	18.330	18.137	734,120
2022-04-01	18.400	18.400	17.860	17.950	17.761	747,970
2022-03-31	18.050	18.360	17.890	18.260	18.068	713,510
2022-03-30	17.790	18.190	17.720	18.080	17.890	671,896
2022-03-29	18.000	18.270	17.620	17.650	17.464	646,610
2022-03-28	17.980	18.280	17.560	18.050	17.860	542,605
2022-03-25	18.190	18.380	18.000	18.050	17.860	705,710
2022-03-24	18.560	18.560	17.920	17.970	17.781	1,001,583
2022-03-23	18.230	18.650	18.210	18.630	18.434	925,063
2022-03-22	18.720	18.720	18.010	18.230	18.038	931,160
2022-03-21	18.600	18.700	18.280	18.590	18.394	674,130
2022-03-18	18.350	18.570	18.230	18.520	18.325	644,960
2022-03-17	18.080	18.710	18.080	18.330	18.137	1,150,480
2022-03-16	17.900	18.260	17.020	18.020	17.830	1,200,600
2022-03-15	18.520	18.650	17.500	17.500	17.316	1,136,100
2022-03-14	19.010	19.130	18.460	18.500	18.305	1,059,920
2022-03-11	18.930	19.260	18.290	19.260	19.057	1,651,673
2022-03-10	19.700	19.950	19.100	19.140	18.938	1,151,510
2022-03-09	19.790	20.190	18.440	19.350	19.146	1,742,880
2022-03-08	20.550	20.800	19.770	19.800	19.591	1,412,960
2022-03-07	21.300	21.460	20.420	20.540	20.324	1,277,850
2022-03-04	22.060	22.200	21.230	21.300	21.076	1,075,040
2022-03-03	22.830	22.990	21.930	22.000	21.768	1,324,910
2022-03-02	22.670	22.940	22.460	22.880	22.639	735,680
2022-03-01	22.310	22.780	22.090	22.680	22.441	794,460
2022-02-28	22.580	22.680	21.860	22.310	22.075	1,096,870
2022-02-25	22.850	23.390	22.490	22.700	22.461	922,340
2022-02-24	23.090	23.600	22.330	22.790	22.550	2,167,910
2022-02-23	23.050	23.620	22.910	23.190	22.946	1,583,390
2022-02-22	23.280	23.480	22.830	23.070	22.827	1,518,440
2022-02-21	22.780	23.450	22.570	23.410	23.163	2,236,330
2022-02-18	22.800	22.800	22.310	22.780	22.540	1,310,140
2022-02-17	22.780	23.100	22.450	22.620	22.382	1,761,050
2022-02-16	22.320	23.000	22.250	22.890	22.649	1,817,620
2022-02-15	22.200	22.800	22.190	22.310	22.075	1,661,650
2022-02-14	22.190	22.500	21.670	22.210	21.976	1,305,690
2022-02-11	22.770	22.980	22.000	22.420	22.184	2,187,380
2022-02-10	22.520	23.200	22.100	22.870	22.629	2,182,440

← NewerPage 19 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.