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
2023-02-06	15.150	17.240	15.150	17.240	17.240	18,018,301
2023-02-03	14.430	14.470	14.150	14.370	14.370	1,649,550
2023-02-02	14.230	14.510	14.190	14.430	14.430	2,160,105
2023-02-01	14.070	14.270	13.960	14.230	14.230	1,709,180
2023-01-31	13.800	14.120	13.680	14.040	14.040	1,801,594
2023-01-30	13.930	14.130	13.720	14.060	14.060	2,603,488
2023-01-20	13.420	13.660	13.420	13.600	13.600	916,021
2023-01-19	13.520	13.590	13.460	13.500	13.500	1,127,820
2023-01-18	13.520	13.680	13.430	13.610	13.610	980,185
2023-01-17	13.690	13.720	13.410	13.520	13.520	1,247,700
2023-01-16	13.690	13.780	13.540	13.610	13.610	2,077,634
2023-01-13	14.100	14.100	13.460	13.630	13.630	3,876,970
2023-01-12	13.480	14.440	13.310	14.160	14.160	5,692,771
2023-01-11	13.170	13.950	13.110	13.400	13.400	3,010,407
2023-01-10	13.260	13.320	13.110	13.210	13.210	645,100
2023-01-09	13.190	13.380	13.100	13.200	13.200	891,300
2023-01-06	13.180	13.390	13.080	13.190	13.190	995,660
2023-01-05	13.080	13.220	12.940	13.170	13.170	935,717
2023-01-04	12.990	13.130	12.920	13.040	13.040	1,055,510
2023-01-03	12.710	13.070	12.580	12.990	12.990	1,134,427
2022-12-30	12.760	12.770	12.580	12.660	12.660	449,900
2022-12-29	12.850	12.980	12.600	12.600	12.600	471,511
2022-12-28	12.970	13.040	12.750	12.810	12.810	579,400
2022-12-27	13.000	13.110	12.750	12.930	12.930	624,640
2022-12-26	12.500	13.000	12.450	12.980	12.980	931,807
2022-12-23	12.500	12.600	12.350	12.440	12.440	499,640
2022-12-22	13.000	13.000	12.500	12.500	12.500	816,104
2022-12-21	13.020	13.050	12.800	12.900	12.900	522,200
2022-12-20	12.900	13.120	12.860	12.970	12.970	561,750
2022-12-19	13.220	13.330	12.900	12.910	12.910	665,600
2022-12-16	13.470	13.520	13.210	13.220	13.220	814,166
2022-12-15	13.610	13.750	13.480	13.580	13.580	1,025,981
2022-12-14	13.200	13.640	13.190	13.420	13.420	728,719
2022-12-13	13.390	13.540	13.180	13.290	13.290	908,255
2022-12-12	13.300	13.480	13.130	13.420	13.420	920,799
2022-12-09	13.580	13.580	13.300	13.300	13.300	956,420
2022-12-08	13.550	13.780	13.470	13.530	13.530	907,915
2022-12-07	13.710	13.810	13.580	13.620	13.620	872,160
2022-12-06	13.860	13.870	13.580	13.680	13.680	1,037,646
2022-12-05	14.020	14.180	13.750	13.870	13.870	1,069,390
2022-12-02	13.630	14.040	13.510	13.980	13.980	1,725,576
2022-12-01	13.760	13.800	13.430	13.530	13.530	993,305
2022-11-30	13.690	13.730	13.480	13.520	13.520	1,044,996
2022-11-29	13.490	13.730	13.460	13.690	13.690	857,250
2022-11-28	13.640	13.740	13.440	13.490	13.490	761,810
2022-11-25	14.220	14.220	13.610	13.640	13.640	967,255
2022-11-24	14.040	14.230	13.910	13.980	13.980	815,240
2022-11-23	14.030	14.140	13.600	13.980	13.980	1,462,276
2022-11-22	14.200	14.500	13.900	14.030	14.030	1,596,800
2022-11-21	14.320	14.520	14.090	14.510	14.510	1,219,660
2022-11-18	14.410	14.600	14.340	14.340	14.340	1,322,700
2022-11-17	14.610	14.610	14.220	14.400	14.400	1,162,760
2022-11-16	14.490	14.720	14.380	14.440	14.440	1,301,154
2022-11-15	14.080	14.580	14.080	14.570	14.570	2,068,776
2022-11-14	14.160	14.320	14.010	14.070	14.070	1,475,400
2022-11-11	14.670	14.890	14.160	14.160	14.160	2,670,486
2022-11-10	14.350	14.970	14.140	14.570	14.570	3,450,851
2022-11-09	14.180	14.390	14.130	14.350	14.350	1,064,075
2022-11-08	14.650	14.650	14.170	14.330	14.330	1,303,146
2022-11-07	14.530	14.680	14.370	14.570	14.570	1,815,789

← NewerPage 16 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.