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
2022-11-04	14.500	14.570	14.330	14.520	14.520	2,256,800
2022-11-03	14.510	14.730	14.360	14.430	14.430	2,145,910
2022-11-02	14.990	15.000	14.480	14.660	14.660	4,304,432
2022-11-01	13.620	15.750	13.600	14.910	14.910	6,252,728
2022-10-31	13.030	13.660	13.030	13.540	13.540	1,304,170
2022-10-28	13.680	13.790	13.030	13.030	13.030	1,151,400
2022-10-27	14.020	14.140	13.650	13.710	13.710	824,617
2022-10-26	13.640	14.020	13.640	13.970	13.970	1,213,280
2022-10-25	13.510	13.810	13.240	13.630	13.630	1,109,080
2022-10-24	14.010	14.010	13.400	13.500	13.500	921,589
2022-10-21	13.700	13.890	13.550	13.750	13.750	627,340
2022-10-20	13.820	13.920	13.500	13.700	13.700	1,207,070
2022-10-19	13.910	14.140	13.730	13.900	13.900	1,403,790
2022-10-18	13.690	13.980	13.690	13.910	13.910	1,368,780
2022-10-17	13.010	13.680	13.010	13.670	13.670	886,460
2022-10-14	13.210	13.410	13.160	13.320	13.320	864,780
2022-10-13	12.790	13.300	12.650	13.130	13.130	985,800
2022-10-12	12.330	12.850	12.200	12.850	12.850	1,037,400
2022-10-11	12.400	12.400	12.060	12.310	12.310	491,730
2022-10-10	12.400	12.570	12.120	12.160	12.160	531,234
2022-09-30	12.880	12.960	12.310	12.320	12.320	740,515
2022-09-29	12.650	12.980	12.600	12.710	12.710	718,430
2022-09-28	13.000	13.130	12.650	12.650	12.650	636,111
2022-09-27	12.810	13.120	12.760	13.050	13.050	574,541
2022-09-26	13.000	13.100	12.760	12.780	12.780	587,600
2022-09-23	13.420	13.470	12.850	13.010	13.010	817,260
2022-09-22	13.310	13.550	13.080	13.260	13.260	724,533
2022-09-21	13.520	13.520	13.000	13.440	13.440	767,760
2022-09-20	13.000	13.370	12.870	13.370	13.370	1,014,573
2022-09-19	13.190	13.360	12.780	12.850	12.850	1,040,720
2022-09-16	13.490	13.580	13.180	13.190	13.190	1,124,815
2022-09-15	14.000	14.130	13.130	13.360	13.360	1,372,299
2022-09-14	14.000	14.130	13.750	13.950	13.950	1,079,173
2022-09-13	14.090	14.360	13.990	14.220	14.220	1,009,774
2022-09-09	14.400	14.400	14.010	14.080	14.080	1,195,125
2022-09-08	14.670	14.930	14.300	14.350	14.350	1,620,716
2022-09-07	13.800	14.740	13.800	14.670	14.670	3,389,394
2022-09-06	13.650	14.030	13.620	14.000	14.000	1,314,500
2022-09-05	13.930	14.090	13.540	13.780	13.780	1,408,430
2022-09-02	13.790	14.000	13.600	13.980	13.980	1,031,760
2022-09-01	14.040	14.130	13.660	13.790	13.790	1,286,325
2022-08-31	14.760	14.970	13.850	13.920	13.920	2,637,230
2022-08-30	15.150	15.390	14.740	14.810	14.810	1,994,170
2022-08-29	14.780	15.300	14.370	15.180	15.180	1,948,731
2022-08-26	15.320	16.230	15.080	15.160	15.160	3,186,340
2022-08-25	16.250	16.450	15.050	15.320	15.320	3,927,895
2022-08-24	16.820	17.040	16.000	16.050	16.050	5,098,521
2022-08-23	16.540	17.380	16.200	17.140	17.140	7,133,955
2022-08-22	17.910	18.500	17.350	17.500	17.500	9,640,668
2022-08-19	17.310	17.780	17.010	17.190	17.190	6,508,248
2022-08-18	16.740	17.500	16.590	17.500	17.500	7,774,554
2022-08-17	16.760	16.980	16.520	16.660	16.660	3,252,490
2022-08-16	16.190	16.660	16.130	16.580	16.580	3,592,683
2022-08-15	15.900	16.230	15.890	16.190	16.190	1,768,835
2022-08-12	16.350	16.470	15.890	15.900	15.900	2,725,266
2022-08-11	16.530	16.590	16.170	16.390	16.390	3,364,840
2022-08-10	16.340	16.820	16.340	16.520	16.520	3,026,730
2022-08-09	16.400	16.730	16.270	16.380	16.380	2,886,590
2022-08-08	15.960	16.690	15.610	16.420	16.420	3,547,633
2022-08-05	16.100	16.310	15.530	15.850	15.850	3,449,012

← NewerPage 17 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.