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
2023-05-05	16.580	16.740	16.100	16.650	16.650	3,281,081
2023-05-04	16.600	16.870	16.430	16.700	16.700	3,638,863
2023-04-28	15.400	16.650	15.400	16.540	16.540	6,403,262
2023-04-27	15.480	15.540	14.860	15.360	15.360	3,150,680
2023-04-26	14.210	15.660	14.000	15.600	15.600	5,405,400
2023-04-25	15.350	15.440	13.900	14.260	14.260	4,380,656
2023-04-24	16.200	16.230	15.400	15.440	15.440	4,467,286
2023-04-21	15.340	17.190	15.300	16.470	16.470	6,862,735
2023-04-20	16.320	16.330	15.510	15.670	15.670	3,727,345
2023-04-19	16.050	16.400	15.250	16.390	16.390	4,428,870
2023-04-18	16.090	16.490	15.910	16.300	16.300	4,426,881
2023-04-17	15.880	16.140	15.750	16.090	16.090	3,406,298
2023-04-14	15.630	15.950	15.550	15.690	15.690	2,599,870
2023-04-13	15.960	16.180	15.620	15.630	15.630	3,323,275
2023-04-12	16.120	16.210	15.610	16.180	16.180	4,670,131
2023-04-11	16.780	16.830	16.110	16.120	16.120	5,406,840
2023-04-10	16.640	17.000	16.430	17.000	17.000	5,449,670
2023-04-07	17.040	17.290	16.600	16.630	16.630	4,926,076
2023-04-06	17.020	17.350	16.710	17.040	17.040	4,902,160
2023-04-04	17.500	17.660	17.150	17.350	17.350	6,824,106
2023-04-03	16.800	17.890	16.500	17.500	17.500	9,552,154
2023-03-31	16.600	16.940	16.160	16.760	16.760	6,225,010
2023-03-30	16.900	17.230	16.490	16.610	16.610	6,658,170
2023-03-29	16.900	17.850	16.810	17.320	17.320	11,320,560
2023-03-28	17.170	17.270	16.630	16.650	16.650	6,292,950
2023-03-27	16.810	17.420	16.720	17.420	17.420	10,540,820
2023-03-24	15.700	18.000	15.570	17.330	17.330	14,327,080
2023-03-23	15.850	15.990	15.540	15.600	15.600	5,331,630
2023-03-22	16.470	16.620	15.890	16.080	16.080	7,717,136
2023-03-21	16.180	16.940	15.860	16.450	16.450	12,063,020
2023-03-20	15.140	15.550	14.750	15.280	15.280	5,047,993
2023-03-17	14.960	15.180	14.800	15.010	15.010	1,829,521
2023-03-16	15.220	15.220	14.800	14.870	14.870	2,166,460
2023-03-15	15.300	15.530	15.100	15.220	15.220	2,343,392
2023-03-14	15.700	15.700	15.000	15.080	15.080	3,554,989
2023-03-13	15.500	15.770	15.430	15.670	15.670	1,989,260
2023-03-10	16.000	16.000	15.560	15.560	15.560	2,327,642
2023-03-09	16.010	16.170	15.830	16.080	16.080	1,936,895
2023-03-08	15.890	16.170	15.800	16.050	16.050	1,809,090
2023-03-07	16.280	16.290	15.900	15.900	15.900	2,351,610
2023-03-06	16.500	16.500	15.860	16.270	16.270	3,077,442
2023-03-03	16.400	16.640	16.200	16.350	16.350	2,716,090
2023-03-02	16.550	16.690	16.220	16.290	16.290	3,346,769
2023-03-01	16.370	16.580	16.160	16.580	16.580	4,401,254
2023-02-28	16.670	16.670	16.120	16.300	16.300	3,833,815
2023-02-27	16.610	16.990	16.350	16.500	16.500	4,593,089
2023-02-24	17.000	17.130	16.660	16.820	16.820	4,498,208
2023-02-23	17.000	17.650	16.930	17.080	17.080	5,432,808
2023-02-22	17.000	17.680	16.880	17.220	17.220	5,627,491
2023-02-21	17.400	17.790	16.720	17.470	17.470	9,112,120
2023-02-20	17.100	17.770	16.900	17.510	17.510	9,874,647
2023-02-17	18.500	19.490	17.870	18.360	18.360	13,838,110
2023-02-16	17.650	19.890	17.170	18.900	18.900	19,562,760
2023-02-15	16.890	18.990	16.890	18.200	18.200	17,003,580
2023-02-14	17.190	17.280	16.680	16.970	16.970	8,823,806
2023-02-13	16.330	17.600	16.180	17.190	17.190	14,822,580
2023-02-10	16.640	16.730	16.030	16.260	16.260	9,562,060
2023-02-09	17.100	17.270	16.620	16.850	16.850	11,455,140
2023-02-08	17.950	18.480	17.100	17.240	17.240	15,899,810
2023-02-07	16.740	18.500	16.400	17.900	17.900	21,697,170

← NewerPage 15 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.