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
2023-11-01	17.820	18.110	17.820	17.880	17.880	2,619,784
2023-10-31	18.110	18.400	17.770	17.950	17.950	4,288,595
2023-10-30	18.470	18.470	17.850	18.220	18.220	4,919,081
2023-10-27	18.280	18.500	17.840	18.330	18.330	4,786,020
2023-10-26	17.890	18.400	17.700	18.390	18.390	5,604,410
2023-10-25	18.030	18.490	17.850	18.290	18.290	5,709,010
2023-10-24	17.880	18.230	17.650	18.030	18.030	4,206,054
2023-10-23	17.900	18.390	17.680	17.740	17.740	4,485,246
2023-10-20	18.030	18.780	17.990	18.200	18.200	5,305,826
2023-10-19	18.540	18.780	18.210	18.210	18.210	5,919,788
2023-10-18	19.020	19.500	18.600	18.620	18.620	6,194,325
2023-10-17	19.690	19.690	19.000	19.260	19.260	8,055,438
2023-10-16	20.100	20.470	19.490	19.640	19.640	9,865,375
2023-10-13	20.250	20.850	20.040	20.400	20.400	10,515,360
2023-10-12	20.560	21.290	20.320	20.510	20.510	14,184,960
2023-10-11	21.080	22.010	20.500	20.860	20.860	19,828,020
2023-10-10	23.000	24.200	21.840	22.500	22.500	31,949,250
2023-10-09	20.260	21.960	19.840	21.960	21.960	21,251,439
2023-09-28	18.010	18.490	18.010	18.300	18.300	3,267,823
2023-09-27	17.720	18.200	17.580	17.990	17.990	3,059,193
2023-09-26	17.700	18.120	17.650	17.970	17.970	2,691,763
2023-09-25	17.720	18.240	17.720	17.850	17.850	3,629,000
2023-09-22	16.730	17.780	16.700	17.760	17.760	4,287,434
2023-09-21	17.070	17.240	16.750	16.790	16.790	1,889,330
2023-09-20	17.200	17.440	16.990	17.060	17.060	1,735,900
2023-09-19	17.670	17.790	17.200	17.270	17.270	2,319,400
2023-09-18	17.030	18.150	17.030	17.700	17.700	4,031,648
2023-09-15	17.410	17.750	17.200	17.300	17.300	2,238,590
2023-09-14	17.850	18.010	17.200	17.400	17.400	2,671,300
2023-09-13	18.000	18.210	17.560	17.840	17.840	2,865,162
2023-09-12	18.370	18.500	18.120	18.240	18.240	2,702,700
2023-09-11	18.260	18.480	17.860	18.390	18.390	3,510,400
2023-09-08	17.870	18.310	17.780	18.130	18.130	2,924,135
2023-09-07	18.500	18.690	17.910	17.950	17.950	4,136,360
2023-09-06	18.100	18.590	17.810	18.580	18.580	4,550,030
2023-09-05	18.080	18.270	17.840	18.200	18.200	3,493,832
2023-09-04	17.820	18.120	17.580	18.080	18.080	3,694,500
2023-09-01	17.510	17.990	17.510	17.700	17.700	2,400,100
2023-08-31	17.510	17.770	17.460	17.660	17.660	2,691,000
2023-08-30	17.210	17.940	17.210	17.780	17.780	5,270,497
2023-08-29	16.150	17.390	16.000	17.360	17.360	6,228,272
2023-08-28	17.550	17.880	16.630	16.730	16.730	4,397,700
2023-08-25	17.060	17.360	16.600	16.740	16.740	4,641,909
2023-08-24	17.230	17.660	17.100	17.320	17.320	5,341,810
2023-08-23	17.570	18.550	17.230	17.410	17.410	7,562,500
2023-08-22	17.880	17.930	17.140	17.680	17.680	6,726,274
2023-08-21	18.300	18.490	17.750	17.800	17.800	8,891,438
2023-08-18	18.940	19.890	18.330	18.940	18.940	13,461,120
2023-08-17	19.500	21.280	18.750	18.920	18.920	14,838,090
2023-08-16	18.080	18.260	17.760	17.810	17.810	2,356,000
2023-08-15	18.430	18.620	18.050	18.140	18.140	1,813,385
2023-08-14	18.290	18.560	18.040	18.460	18.460	2,322,610
2023-08-11	18.540	18.660	18.100	18.210	18.210	2,540,836
2023-08-10	18.700	19.050	18.490	18.540	18.540	2,727,110
2023-08-09	18.990	18.990	18.600	18.720	18.720	2,533,844
2023-08-08	18.900	19.050	18.740	19.030	19.030	3,026,410
2023-08-07	18.650	18.950	18.600	18.910	18.910	2,561,954
2023-08-04	18.450	18.860	18.400	18.720	18.720	3,222,910
2023-08-03	18.680	18.870	18.440	18.530	18.530	3,095,600
2023-08-02	18.700	18.950	18.580	18.690	18.690	2,353,700

← NewerPage 13 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.