Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	26.080	26.180	25.250	25.440	25.416	2,742,430
2024-10-28	26.390	26.960	25.500	26.050	26.026	3,122,660
2024-10-25	27.500	27.500	25.300	26.410	26.385	4,607,460
2024-10-24	25.380	27.580	25.100	27.310	27.285	4,650,650
2024-10-23	24.700	25.590	24.310	25.420	25.396	3,263,730
2024-10-22	24.790	25.770	24.500	24.930	24.907	3,964,631
2024-10-21	24.460	25.790	24.150	24.940	24.917	5,595,300
2024-10-18	22.700	24.890	22.210	24.100	24.078	6,631,844
2024-10-17	22.890	23.490	22.140	22.710	22.689	4,855,280
2024-10-16	22.500	23.550	21.550	22.990	22.969	6,049,704
2024-10-15	22.200	23.520	21.320	21.910	21.890	7,535,137
2024-10-14	21.660	24.900	21.600	23.260	23.238	11,162,500
2024-10-11	20.010	24.010	19.200	22.580	22.559	10,009,280
2024-10-10	18.470	20.850	18.470	20.360	20.341	7,722,571
2024-10-09	19.810	19.810	18.040	18.110	18.093	4,904,260
2024-10-08	21.230	21.230	18.630	20.950	20.930	6,268,140
2024-09-30	15.780	17.800	15.760	17.690	17.674	5,744,030
2024-09-27	14.710	15.490	14.630	15.400	15.386	4,048,160
2024-09-26	14.410	14.690	14.290	14.660	14.646	2,150,150
2024-09-25	14.560	14.770	14.380	14.380	14.367	3,030,100
2024-09-24	14.410	14.500	14.010	14.500	14.487	2,390,240
2024-09-23	13.900	14.400	13.800	14.320	14.307	2,035,470
2024-09-20	14.020	14.290	13.760	13.870	13.857	1,291,670
2024-09-19	13.610	14.040	13.540	14.000	13.987	1,150,190
2024-09-18	13.800	13.960	13.260	13.470	13.457	1,222,690
2024-09-13	14.030	14.220	13.820	13.820	13.807	1,457,490
2024-09-12	14.220	14.510	14.080	14.110	14.097	1,185,150
2024-09-11	14.470	14.670	14.150	14.260	14.247	1,326,300
2024-09-10	14.140	14.530	13.970	14.500	14.487	1,679,100
2024-09-09	14.140	14.480	14.020	14.150	14.137	1,267,200
2024-09-06	14.750	14.780	14.340	14.360	14.347	1,376,300
2024-09-05	14.520	14.810	14.420	14.650	14.636	1,363,600
2024-09-04	14.930	14.930	14.470	14.500	14.487	2,029,190
2024-09-03	14.790	15.180	14.630	15.010	14.996	2,406,500
2024-09-02	14.780	15.240	14.600	14.680	14.666	3,244,670
2024-08-30	14.200	14.850	14.100	14.790	14.776	4,513,780
2024-08-29	13.920	14.240	13.660	14.240	14.227	1,752,990
2024-08-28	13.950	14.170	13.510	14.060	14.047	1,922,290
2024-08-27	14.360	14.390	13.800	13.840	13.827	2,975,400
2024-08-26	14.070	14.420	13.970	14.350	14.337	3,578,350
2024-08-23	14.490	14.500	13.810	14.400	14.387	6,546,540
2024-08-22	13.790	16.300	13.730	14.990	14.976	9,430,250
2024-08-21	14.610	14.740	13.930	13.990	13.977	3,933,460
2024-08-20	14.110	14.880	14.110	14.610	14.596	4,325,060
2024-08-19	14.010	14.330	13.740	14.250	14.237	3,574,740
2024-08-16	14.150	14.580	14.020	14.410	14.397	4,525,180
2024-08-15	14.060	14.260	13.730	14.130	14.117	3,090,450
2024-08-14	14.060	14.360	13.970	14.090	14.077	2,924,670
2024-08-13	13.420	14.130	13.300	14.110	14.097	3,520,310
2024-08-12	13.670	13.800	13.380	13.460	13.447	2,650,240
2024-08-09	13.400	14.400	13.400	13.810	13.797	4,677,630
2024-08-08	13.500	13.600	13.010	13.380	13.368	1,927,870
2024-08-07	13.400	13.830	13.320	13.650	13.637	2,141,110
2024-08-06	13.000	13.300	12.920	13.210	13.198	1,855,620
2024-08-05	13.350	13.460	12.720	12.800	12.788	2,383,460
2024-08-02	13.910	14.070	13.520	13.540	13.527	2,136,540
2024-08-01	13.990	14.270	13.920	14.050	14.037	2,450,960
2024-07-31	13.650	13.970	13.500	13.960	13.947	2,705,340
2024-07-30	13.580	13.840	13.350	13.700	13.687	2,644,100
2024-07-29	13.190	13.750	13.050	13.580	13.567	2,784,380

← NewerPage 9 of 21 · 1,218 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.