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
2023-08-01	19.080	19.090	18.610	18.810	18.810	2,989,230
2023-07-31	18.850	19.190	18.400	19.090	19.090	3,586,010
2023-07-28	19.020	19.180	18.570	18.760	18.760	3,603,000
2023-07-27	18.790	19.400	18.790	19.010	19.010	4,944,900
2023-07-26	19.530	19.570	18.690	18.830	18.830	5,321,400
2023-07-25	19.490	19.690	19.200	19.610	19.610	4,155,080
2023-07-24	19.450	19.640	19.250	19.350	19.350	3,646,674
2023-07-21	19.950	20.290	19.460	19.550	19.550	6,830,970
2023-07-20	21.860	22.030	20.060	20.260	20.260	12,620,340
2023-07-19	22.790	23.650	22.200	22.200	22.200	8,584,240
2023-07-18	23.740	23.740	22.910	23.140	23.140	9,011,987
2023-07-17	22.820	24.210	22.410	24.030	24.030	15,433,890
2023-07-14	23.800	23.890	22.830	23.050	23.050	10,758,160
2023-07-13	23.090	24.270	22.690	23.790	23.790	16,017,790
2023-07-12	22.400	24.580	22.390	23.870	23.870	21,337,109
2023-07-11	21.210	22.250	21.000	21.980	21.980	7,123,208
2023-07-10	21.900	22.280	21.220	21.300	21.300	5,087,302
2023-07-07	22.080	22.310	21.580	21.770	21.770	5,137,921
2023-07-06	22.590	22.770	22.110	22.300	22.300	4,552,360
2023-07-05	23.200	23.350	22.390	22.430	22.430	6,602,525
2023-07-04	22.980	23.550	22.670	23.170	23.170	7,811,245
2023-07-03	22.790	23.600	22.700	23.140	23.140	10,901,120
2023-06-30	22.490	22.870	22.100	22.660	22.660	6,870,342
2023-06-29	21.900	22.610	21.530	22.600	22.600	7,756,714
2023-06-28	22.700	22.750	21.210	21.900	21.900	8,240,117
2023-06-27	22.240	23.300	22.130	22.600	22.600	7,680,062
2023-06-26	22.000	23.290	21.710	22.240	22.240	9,512,886
2023-06-21	24.060	25.200	22.510	22.650	22.650	15,160,160
2023-06-20	25.250	26.500	24.680	24.690	24.690	23,305,750
2023-06-19	24.200	24.770	23.010	24.410	24.410	20,503,150
2023-06-16	25.810	25.940	24.600	25.400	25.400	15,086,930
2023-06-15	24.350	25.680	23.710	25.680	25.680	18,670,359
2023-06-14	24.850	25.170	24.120	24.400	24.400	15,207,570
2023-06-13	24.630	26.470	24.510	25.340	25.340	17,415,330
2023-06-12	23.900	25.180	23.900	24.960	24.960	17,032,730
2023-06-09	24.420	25.400	23.630	24.210	24.210	18,181,039
2023-06-08	26.300	28.440	24.020	24.080	24.080	26,203,510
2023-06-07	26.300	26.590	25.640	26.390	26.390	14,620,720
2023-06-06	27.090	28.510	26.510	26.970	26.970	21,615,359
2023-06-05	27.200	28.870	25.500	28.610	28.610	26,619,920
2023-06-02	24.500	27.950	24.480	26.870	26.870	26,634,320
2023-06-01	24.830	27.090	24.500	25.110	25.110	22,211,789
2023-05-31	24.220	25.920	23.640	25.330	25.330	22,019,721
2023-05-30	23.500	26.130	23.010	24.810	24.810	24,292,240
2023-05-29	23.860	24.880	23.320	24.000	24.000	17,467,721
2023-05-26	23.000	24.500	22.560	23.840	23.840	20,551,000
2023-05-25	22.500	24.650	22.500	23.660	23.660	21,980,930
2023-05-24	23.570	24.050	22.990	23.300	23.300	18,997,250
2023-05-23	26.780	27.580	23.380	23.500	23.500	29,077,859
2023-05-22	28.000	29.390	26.800	27.050	27.050	25,535,881
2023-05-19	28.160	29.800	27.500	29.400	29.400	28,787,820
2023-05-18	28.930	29.260	27.330	28.720	28.720	25,024,279
2023-05-17	27.870	30.390	27.220	29.260	29.260	32,519,381
2023-05-16	25.000	29.650	25.000	28.290	28.290	35,301,352
2023-05-15	20.170	24.710	20.170	24.710	24.710	24,448,619
2023-05-12	20.110	21.020	20.000	20.590	20.590	17,106,859
2023-05-11	20.070	22.170	20.060	21.020	21.020	29,688,570
2023-05-10	16.090	19.460	15.890	19.460	19.460	18,552,570
2023-05-09	16.880	16.880	16.130	16.220	16.220	5,455,040
2023-05-08	16.820	17.380	16.490	17.220	17.220	9,434,809

← NewerPage 14 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.