Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.700	22.920	21.450	22.480	22.243	2,131,660
2022-02-08	20.770	21.800	20.530	21.700	21.471	1,541,440
2022-02-07	21.350	21.780	20.600	20.770	20.551	1,037,920
2022-01-28	20.240	21.140	20.010	20.870	20.650	1,631,220
2022-01-27	21.020	21.200	19.720	19.760	19.552	1,647,840
2022-01-26	21.320	21.330	20.490	21.020	20.799	1,722,810
2022-01-25	23.320	23.320	20.600	21.320	21.095	3,570,350
2022-01-24	23.170	23.800	22.900	23.320	23.074	2,493,758
2022-01-21	22.880	23.980	22.520	23.600	23.351	4,640,016
2022-01-20	24.050	24.200	22.450	22.880	22.639	5,119,596
2022-01-19	24.050	25.200	23.010	24.290	24.034	7,932,621
2022-01-18	22.680	26.390	22.600	25.060	24.796	11,873,300
2022-01-17	21.270	22.560	21.150	22.200	21.966	2,342,390
2022-01-14	21.440	21.880	21.200	21.210	20.987	1,174,248
2022-01-13	21.390	21.740	21.000	21.520	21.293	1,089,620
2022-01-12	21.480	21.570	21.230	21.370	21.145	790,650
2022-01-11	21.600	21.830	21.310	21.460	21.234	1,148,745
2022-01-10	21.210	21.860	21.010	21.860	21.630	1,981,960
2022-01-07	20.690	23.500	20.690	21.730	21.501	3,409,548
2022-01-06	20.560	21.050	20.410	20.710	20.492	854,790
2022-01-05	20.980	20.990	20.340	20.560	20.343	746,940
2022-01-04	20.750	21.070	20.430	20.980	20.759	1,172,930
2021-12-31	20.420	20.640	20.220	20.350	20.136	617,310
2021-12-30	20.200	20.640	20.200	20.350	20.136	702,580
2021-12-29	20.390	20.640	20.060	20.220	20.007	1,045,210
2021-12-28	20.250	21.310	20.190	20.490	20.274	1,339,920
2021-12-27	19.940	20.270	19.800	20.020	19.809	621,190
2021-12-24	20.580	20.910	19.930	19.940	19.730	1,003,650
2021-12-23	21.320	21.470	20.560	20.560	20.343	1,062,950
2021-12-22	21.410	21.800	21.260	21.310	21.086	846,000
2021-12-21	21.200	21.550	21.190	21.370	21.145	652,870
2021-12-20	21.410	21.740	21.210	21.320	21.095	707,390
2021-12-17	22.200	22.200	21.420	21.450	21.224	1,149,580
2021-12-16	22.430	22.430	21.770	21.980	21.748	1,104,690
2021-12-15	22.250	22.700	22.000	22.100	21.867	1,617,450
2021-12-14	20.910	23.320	20.850	22.510	22.273	3,207,040
2021-12-13	21.350	21.350	20.880	20.910	20.690	730,218
2021-12-10	21.650	21.700	21.090	21.180	20.957	687,670
2021-12-09	21.350	21.660	21.020	21.390	21.165	683,690
2021-12-08	20.900	21.490	20.900	21.340	21.115	627,290
2021-12-07	21.380	21.450	20.630	20.840	20.621	850,747
2021-12-06	22.220	22.500	21.060	21.130	20.907	1,208,100
2021-12-03	22.490	22.740	22.230	22.370	22.134	680,757
2021-12-02	22.860	22.900	22.050	22.490	22.253	842,260
2021-12-01	22.610	22.880	22.540	22.680	22.441	810,740
2021-11-30	22.010	22.800	21.970	22.610	22.372	1,264,768
2021-11-29	21.790	22.270	21.540	21.960	21.729	894,348
2021-11-26	22.780	22.790	21.900	21.990	21.758	1,245,240
2021-11-25	23.000	23.000	22.470	22.490	22.253	1,064,460
2021-11-24	23.000	23.090	22.510	22.730	22.491	1,433,960
2021-11-23	24.000	24.200	22.650	22.890	22.649	3,131,750
2021-11-22	21.800	23.640	21.800	23.620	23.371	2,691,438
2021-11-19	21.520	22.070	21.510	21.870	21.640	685,657
2021-11-18	22.200	22.200	21.530	21.570	21.343	666,420
2021-11-17	21.550	22.170	21.510	22.080	21.847	768,120
2021-11-16	22.210	22.280	21.600	21.630	21.402	750,390
2021-11-15	21.740	22.360	21.690	22.210	21.976	1,054,970
2021-11-12	21.550	21.980	21.450	21.770	21.541	774,130
2021-11-11	21.310	21.750	20.900	21.550	21.323	801,630
2021-11-10	21.100	21.370	21.050	21.250	21.026	645,100

← NewerPage 20 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.