Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.200 | 16.790 | 15.860 | 16.280 | 16.280 | 17,093,779 |
| 2024-07-26 | 15.900 | 17.070 | 15.780 | 16.900 | 16.900 | 24,310,619 |
| 2024-07-25 | 16.540 | 16.760 | 15.700 | 16.150 | 16.150 | 22,613,189 |
| 2024-07-24 | 18.660 | 19.170 | 16.680 | 17.010 | 17.010 | 33,550,699 |
| 2024-07-23 | 18.660 | 21.630 | 18.660 | 20.840 | 20.840 | 35,191,207 |
| 2024-07-22 | 18.500 | 19.800 | 18.280 | 18.370 | 18.370 | 28,282,859 |
| 2024-07-19 | 20.220 | 21.340 | 18.840 | 20.450 | 20.450 | 34,017,246 |
| 2024-07-18 | 19.690 | 21.800 | 19.190 | 20.220 | 20.220 | 39,904,141 |
| 2024-07-17 | 15.590 | 19.740 | 15.350 | 19.740 | 19.740 | 36,408,141 |
| 2024-07-16 | 16.930 | 17.280 | 16.000 | 16.450 | 16.450 | 26,871,400 |
| 2024-07-15 | 17.000 | 18.860 | 16.770 | 17.890 | 17.890 | 37,682,078 |
| 2024-07-12 | 14.820 | 16.420 | 14.410 | 16.420 | 16.420 | 25,529,039 |
| 2024-07-11 | 11.500 | 13.680 | 11.420 | 13.680 | 13.680 | 9,708,348 |
| 2024-07-10 | 11.320 | 12.190 | 11.320 | 11.400 | 11.400 | 6,298,200 |
| 2024-07-09 | 11.060 | 11.590 | 10.590 | 11.540 | 11.540 | 6,561,200 |
| 2024-07-08 | 12.360 | 12.400 | 11.020 | 11.340 | 11.340 | 9,730,908 |
| 2024-07-05 | 12.780 | 13.130 | 12.310 | 12.700 | 12.700 | 10,137,350 |
| 2024-07-04 | 12.200 | 13.430 | 12.050 | 13.160 | 13.160 | 15,532,430 |
| 2024-07-03 | 12.860 | 13.290 | 11.920 | 12.690 | 12.690 | 12,153,760 |
| 2024-07-02 | 11.850 | 13.300 | 11.720 | 12.480 | 12.480 | 9,864,100 |
| 2024-07-01 | 11.740 | 12.430 | 11.670 | 11.900 | 11.900 | 7,961,000 |
| 2024-06-28 | 11.420 | 13.000 | 11.360 | 12.120 | 12.120 | 11,278,870 |
| 2024-06-27 | 11.700 | 12.250 | 11.520 | 11.660 | 11.660 | 7,510,200 |
| 2024-06-26 | 11.180 | 11.770 | 11.050 | 11.770 | 11.770 | 5,232,810 |
| 2024-06-25 | 11.560 | 11.650 | 11.110 | 11.270 | 11.270 | 5,278,100 |
| 2024-06-24 | 12.120 | 12.330 | 11.520 | 11.580 | 11.580 | 7,376,519 |
| 2024-06-21 | 12.300 | 12.690 | 12.150 | 12.420 | 12.420 | 7,493,389 |
| 2024-06-20 | 13.200 | 13.300 | 12.400 | 12.510 | 12.510 | 10,665,650 |
| 2024-06-19 | 13.340 | 13.580 | 12.970 | 13.350 | 13.350 | 12,389,390 |
| 2024-06-18 | 13.420 | 13.890 | 13.150 | 13.750 | 13.750 | 17,061,279 |
| 2024-06-17 | 12.670 | 14.400 | 12.060 | 13.930 | 13.930 | 21,188,561 |
| 2024-06-14 | 10.590 | 12.920 | 10.400 | 12.920 | 12.920 | 9,852,329 |
| 2024-06-13 | 10.960 | 11.380 | 10.520 | 10.770 | 10.770 | 4,994,400 |
| 2024-06-12 | 10.330 | 10.700 | 10.200 | 10.650 | 10.650 | 2,595,830 |
| 2024-06-11 | 10.210 | 10.350 | 9.910 | 10.320 | 10.320 | 2,292,410 |
| 2024-06-07 | 10.050 | 10.450 | 10.050 | 10.330 | 10.330 | 3,316,771 |
| 2024-06-06 | 11.040 | 11.050 | 9.780 | 9.950 | 9.950 | 5,831,425 |
| 2024-06-05 | 11.080 | 11.080 | 10.740 | 10.740 | 10.740 | 2,710,800 |
| 2024-06-04 | 11.400 | 11.430 | 10.850 | 11.150 | 11.150 | 3,864,505 |
| 2024-06-03 | 11.860 | 12.000 | 11.370 | 11.500 | 11.500 | 4,012,400 |
| 2024-05-31 | 11.810 | 12.160 | 11.710 | 12.090 | 12.090 | 3,728,380 |
| 2024-05-30 | 11.900 | 12.050 | 11.710 | 11.840 | 11.840 | 3,878,717 |
| 2024-05-29 | 12.300 | 12.450 | 11.880 | 12.010 | 12.010 | 7,328,525 |
| 2024-05-28 | 11.990 | 13.280 | 11.870 | 12.600 | 12.600 | 8,991,830 |
| 2024-05-27 | 11.830 | 12.180 | 11.540 | 12.080 | 12.080 | 4,056,693 |
| 2024-05-24 | 11.860 | 12.420 | 11.770 | 11.850 | 11.850 | 3,771,661 |
| 2024-05-23 | 12.130 | 12.140 | 11.770 | 11.830 | 11.830 | 2,528,350 |
| 2024-05-22 | 11.880 | 12.240 | 11.790 | 12.110 | 12.110 | 3,294,171 |
| 2024-05-21 | 12.100 | 12.190 | 11.680 | 11.890 | 11.890 | 4,437,840 |
| 2024-05-20 | 12.730 | 12.840 | 11.800 | 12.130 | 12.130 | 7,473,934 |
| 2024-05-17 | 12.570 | 12.890 | 12.440 | 12.850 | 12.850 | 3,289,410 |
| 2024-05-16 | 12.440 | 12.990 | 12.390 | 12.580 | 12.580 | 3,933,631 |
| 2024-05-15 | 12.790 | 13.400 | 12.530 | 12.540 | 12.540 | 5,864,326 |
| 2024-05-14 | 12.520 | 13.790 | 12.520 | 12.880 | 12.880 | 6,787,760 |
| 2024-05-13 | 12.790 | 13.020 | 12.320 | 12.630 | 12.630 | 6,333,975 |
| 2024-05-10 | 12.990 | 13.880 | 12.510 | 13.160 | 13.160 | 8,240,404 |
| 2024-05-09 | 12.790 | 13.120 | 12.620 | 12.980 | 12.980 | 3,376,100 |
| 2024-05-08 | 12.910 | 12.970 | 12.570 | 12.620 | 12.620 | 2,165,500 |
| 2024-05-07 | 13.030 | 13.060 | 12.710 | 12.850 | 12.850 | 2,020,108 |
| 2024-05-06 | 12.850 | 13.150 | 12.580 | 12.810 | 12.810 | 2,221,910 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.