Shenzhen Increase Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.040	15.640	14.810	15.620	15.620	2,262,640
2024-01-24	15.000	15.180	14.320	14.970	14.970	2,523,520
2024-01-23	15.120	15.280	14.770	14.970	14.970	2,093,955
2024-01-22	16.130	16.600	14.980	15.120	15.120	2,197,540
2024-01-19	16.500	16.840	16.230	16.230	16.230	1,861,900
2024-01-18	16.720	16.910	16.050	16.500	16.500	2,149,749
2024-01-17	17.450	17.450	16.720	16.720	16.720	1,327,465
2024-01-16	17.380	17.580	17.020	17.300	17.300	1,533,255
2024-01-15	17.620	17.620	17.200	17.360	17.360	1,440,300
2024-01-12	17.630	18.020	17.540	17.540	17.540	1,957,840
2024-01-11	17.200	17.700	17.100	17.630	17.630	1,661,300
2024-01-10	17.610	17.760	17.000	17.200	17.200	1,577,800
2024-01-09	17.300	17.800	17.240	17.420	17.420	1,604,210
2024-01-08	17.890	17.890	17.340	17.360	17.360	1,736,200
2024-01-05	17.950	18.160	17.510	17.640	17.640	1,972,520
2024-01-04	18.260	18.260	17.900	18.020	18.020	1,590,100
2024-01-03	18.300	18.390	17.950	18.160	18.160	1,789,080
2024-01-02	18.320	18.450	18.180	18.270	18.270	1,731,900
2023-12-29	17.830	18.300	17.750	18.270	18.270	2,360,610
2023-12-28	17.280	18.000	17.030	17.840	17.840	3,075,436
2023-12-27	17.280	17.380	17.080	17.240	17.240	1,430,200
2023-12-26	17.550	17.580	17.110	17.210	17.210	1,452,000
2023-12-25	17.680	17.730	17.350	17.510	17.510	1,587,610
2023-12-22	18.000	18.090	17.560	17.680	17.680	2,142,810
2023-12-21	17.930	18.130	17.430	18.000	18.000	2,332,050
2023-12-20	18.160	18.240	17.800	17.800	17.800	1,770,720
2023-12-19	18.050	18.070	17.810	17.960	17.960	1,417,000
2023-12-18	18.240	18.450	17.870	17.890	17.890	2,441,600
2023-12-15	18.390	18.660	18.250	18.350	18.350	1,892,100
2023-12-14	18.450	18.830	18.400	18.440	18.440	2,228,200
2023-12-13	18.950	18.990	18.310	18.450	18.450	3,305,870
2023-12-12	18.860	19.070	18.720	18.990	18.990	2,856,400
2023-12-11	18.730	19.030	18.390	18.880	18.880	3,206,420
2023-12-08	18.710	19.150	18.600	18.720	18.720	3,365,610
2023-12-07	18.840	19.000	18.530	18.740	18.740	3,758,710
2023-12-06	18.580	19.340	18.530	18.870	18.870	5,009,863
2023-12-05	19.310	19.560	18.750	18.780	18.780	7,013,010
2023-12-04	19.450	20.270	19.200	19.500	19.500	9,839,513
2023-12-01	19.400	20.760	19.370	19.770	19.770	14,714,080
2023-11-30	19.600	19.850	18.630	19.300	19.300	12,148,690
2023-11-29	20.900	21.480	19.730	19.900	19.900	17,423,410
2023-11-28	19.120	19.900	18.890	19.730	19.730	7,236,894
2023-11-27	18.700	19.320	18.700	19.080	19.080	3,524,390
2023-11-24	19.200	19.340	18.670	18.780	18.780	2,532,500
2023-11-23	18.910	19.390	18.890	19.230	19.230	2,988,500
2023-11-22	19.100	19.450	18.850	18.860	18.860	3,236,100
2023-11-21	19.700	19.860	19.310	19.370	19.370	3,079,100
2023-11-20	19.640	19.800	19.450	19.730	19.730	3,639,480
2023-11-17	19.100	19.880	19.100	19.660	19.660	4,707,800
2023-11-16	19.500	19.800	19.270	19.310	19.310	5,455,000
2023-11-15	19.800	19.990	19.400	19.740	19.740	8,284,959
2023-11-14	18.850	19.400	18.700	19.370	19.370	6,729,499
2023-11-13	18.600	18.880	18.560	18.850	18.850	4,423,600
2023-11-10	19.350	19.550	18.400	18.630	18.630	6,490,600
2023-11-09	18.910	19.170	18.750	18.930	18.930	3,307,623
2023-11-08	19.090	19.090	18.700	18.910	18.910	3,741,897
2023-11-07	18.750	19.080	18.570	18.950	18.950	3,918,662
2023-11-06	18.270	18.770	18.110	18.740	18.740	5,812,020
2023-11-03	17.360	18.030	17.360	18.000	18.000	3,711,000
2023-11-02	17.850	18.080	17.360	17.380	17.380	3,806,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.