Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.200 | 13.200 | 12.400 | 12.570 | 12.570 | 2,846,700 |
| 2024-04-29 | 12.500 | 12.930 | 12.340 | 12.890 | 12.890 | 3,092,300 |
| 2024-04-26 | 12.000 | 12.610 | 11.800 | 12.400 | 12.400 | 4,007,850 |
| 2024-04-25 | 12.520 | 12.790 | 12.040 | 12.350 | 12.350 | 3,273,700 |
| 2024-04-24 | 12.110 | 12.500 | 11.900 | 12.340 | 12.340 | 3,681,600 |
| 2024-04-23 | 11.340 | 12.250 | 11.340 | 12.080 | 12.080 | 4,525,430 |
| 2024-04-22 | 11.750 | 11.750 | 10.920 | 11.300 | 11.300 | 3,316,500 |
| 2024-04-19 | 12.000 | 12.180 | 11.580 | 11.770 | 11.770 | 2,847,500 |
| 2024-04-18 | 12.190 | 12.300 | 11.720 | 12.020 | 12.020 | 3,332,400 |
| 2024-04-17 | 10.850 | 12.270 | 10.830 | 12.230 | 12.230 | 5,177,110 |
| 2024-04-16 | 12.390 | 12.500 | 10.700 | 10.740 | 10.740 | 5,962,000 |
| 2024-04-15 | 13.160 | 13.430 | 12.130 | 12.610 | 12.610 | 4,482,489 |
| 2024-04-12 | 13.550 | 13.770 | 13.300 | 13.300 | 13.300 | 2,494,800 |
| 2024-04-11 | 13.260 | 13.670 | 13.080 | 13.350 | 13.350 | 2,678,973 |
| 2024-04-10 | 13.980 | 14.010 | 13.170 | 13.440 | 13.440 | 3,599,420 |
| 2024-04-09 | 13.310 | 14.040 | 13.040 | 14.040 | 14.040 | 4,183,670 |
| 2024-04-08 | 14.330 | 14.360 | 13.410 | 13.430 | 13.430 | 4,352,970 |
| 2024-04-03 | 14.760 | 14.850 | 14.020 | 14.160 | 14.160 | 4,963,550 |
| 2024-04-02 | 14.860 | 14.980 | 14.390 | 14.740 | 14.740 | 6,819,958 |
| 2024-04-01 | 14.350 | 14.980 | 14.350 | 14.890 | 14.890 | 8,557,173 |
| 2024-03-29 | 14.660 | 15.400 | 14.320 | 14.330 | 14.330 | 9,122,480 |
| 2024-03-28 | 13.580 | 14.320 | 13.580 | 14.190 | 14.190 | 4,872,714 |
| 2024-03-27 | 14.380 | 14.450 | 13.520 | 13.520 | 13.520 | 5,450,344 |
| 2024-03-26 | 14.030 | 15.000 | 13.970 | 14.590 | 14.590 | 6,923,430 |
| 2024-03-25 | 14.620 | 14.770 | 14.000 | 14.030 | 14.030 | 4,646,852 |
| 2024-03-22 | 14.920 | 15.050 | 14.480 | 14.710 | 14.710 | 4,579,500 |
| 2024-03-21 | 14.990 | 15.100 | 14.700 | 15.010 | 15.010 | 5,322,064 |
| 2024-03-20 | 14.700 | 15.200 | 14.690 | 15.090 | 15.090 | 6,635,570 |
| 2024-03-19 | 14.720 | 15.200 | 14.550 | 14.820 | 14.820 | 8,162,264 |
| 2024-03-18 | 14.580 | 14.760 | 14.420 | 14.690 | 14.690 | 5,618,519 |
| 2024-03-15 | 14.200 | 14.400 | 14.010 | 14.380 | 14.380 | 4,040,479 |
| 2024-03-14 | 14.400 | 14.530 | 13.910 | 14.170 | 14.170 | 5,158,421 |
| 2024-03-13 | 14.580 | 15.000 | 14.310 | 14.540 | 14.540 | 7,127,745 |
| 2024-03-12 | 14.490 | 15.310 | 14.200 | 14.770 | 14.770 | 10,393,900 |
| 2024-03-11 | 13.860 | 14.850 | 13.860 | 14.560 | 14.560 | 9,389,405 |
| 2024-03-08 | 13.780 | 14.150 | 13.500 | 13.950 | 13.950 | 6,142,708 |
| 2024-03-07 | 14.570 | 14.610 | 13.770 | 13.830 | 13.830 | 9,814,559 |
| 2024-03-06 | 13.970 | 15.300 | 13.850 | 14.620 | 14.620 | 13,396,010 |
| 2024-03-05 | 14.700 | 14.840 | 13.750 | 14.100 | 14.100 | 11,791,540 |
| 2024-03-04 | 15.550 | 16.490 | 14.450 | 14.710 | 14.710 | 19,274,609 |
| 2024-03-01 | 13.100 | 15.230 | 13.100 | 15.230 | 15.230 | 13,578,220 |
| 2024-02-29 | 11.710 | 12.760 | 11.710 | 12.690 | 12.690 | 5,395,482 |
| 2024-02-28 | 13.500 | 14.180 | 11.950 | 12.030 | 12.030 | 10,042,070 |
| 2024-02-27 | 13.670 | 13.860 | 13.130 | 13.710 | 13.710 | 7,474,618 |
| 2024-02-26 | 12.630 | 13.500 | 12.510 | 12.890 | 12.890 | 6,748,210 |
| 2024-02-23 | 11.960 | 12.570 | 11.790 | 12.460 | 12.460 | 6,487,544 |
| 2024-02-22 | 11.270 | 12.180 | 11.270 | 11.950 | 11.950 | 6,671,900 |
| 2024-02-21 | 10.800 | 12.440 | 10.600 | 11.630 | 11.630 | 7,548,099 |
| 2024-02-20 | 10.270 | 10.840 | 9.900 | 10.800 | 10.800 | 4,911,470 |
| 2024-02-19 | 9.740 | 10.500 | 9.740 | 10.270 | 10.270 | 6,801,182 |
| 2024-02-08 | 8.640 | 9.610 | 8.170 | 9.590 | 9.590 | 7,767,732 |
| 2024-02-07 | 9.830 | 9.830 | 8.560 | 8.620 | 8.620 | 8,529,085 |
| 2024-02-06 | 9.510 | 10.140 | 8.420 | 9.800 | 9.800 | 6,117,195 |
| 2024-02-05 | 11.960 | 12.080 | 10.000 | 10.200 | 10.200 | 4,697,854 |
| 2024-02-02 | 12.940 | 13.240 | 11.370 | 12.080 | 12.080 | 3,484,910 |
| 2024-02-01 | 13.080 | 13.260 | 12.420 | 12.830 | 12.830 | 2,844,930 |
| 2024-01-31 | 14.580 | 14.580 | 13.230 | 13.340 | 13.340 | 2,906,500 |
| 2024-01-30 | 14.510 | 14.930 | 14.200 | 14.220 | 14.220 | 1,761,900 |
| 2024-01-29 | 15.860 | 15.860 | 14.770 | 14.800 | 14.800 | 2,271,670 |
| 2024-01-26 | 15.630 | 15.930 | 15.540 | 15.570 | 15.570 | 1,843,800 |
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.