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
2022-08-04	15.870	16.400	15.700	16.130	16.130	4,033,035
2022-08-03	15.750	16.280	15.270	15.510	15.510	4,597,775
2022-08-02	16.720	16.730	15.610	15.770	15.770	5,451,257
2022-08-01	16.940	17.190	16.650	17.060	17.060	5,311,535
2022-07-29	16.640	17.600	16.500	17.220	17.220	10,100,270
2022-07-28	16.100	17.250	15.950	16.710	16.710	8,582,557
2022-07-27	15.800	16.280	15.690	16.220	16.220	5,423,140
2022-07-26	15.790	15.980	15.490	15.980	15.980	5,467,212
2022-07-25	16.970	17.000	15.970	16.080	16.080	8,798,109
2022-07-22	17.500	17.790	16.900	17.220	17.220	13,470,380
2022-07-21	15.870	19.240	15.810	18.460	18.460	18,477,279
2022-07-20	16.430	17.320	15.790	16.030	16.030	9,305,758
2022-07-19	15.620	15.950	15.550	15.770	15.770	2,492,129
2022-07-18	15.100	15.790	15.100	15.730	15.730	3,539,181
2022-07-15	15.500	15.640	15.100	15.100	15.100	2,257,745
2022-07-14	15.080	15.570	14.960	15.500	15.500	3,541,322
2022-07-13	14.330	15.310	14.210	15.100	15.100	4,368,175
2022-07-12	14.860	15.140	14.150	14.320	14.320	2,795,949
2022-07-11	15.020	15.150	14.450	14.760	14.760	2,099,500
2022-07-08	15.470	15.470	14.900	14.940	14.940	3,204,137
2022-07-07	15.200	15.340	14.620	15.240	15.240	4,726,634
2022-07-06	14.700	15.300	14.470	15.020	15.020	3,665,276
2022-07-05	14.650	15.020	14.310	14.900	14.900	2,587,558
2022-07-04	14.770	15.180	14.400	14.770	14.770	2,671,380
2022-07-01	15.430	15.580	14.640	14.860	14.860	3,931,850
2022-06-30	15.070	15.580	14.550	15.300	15.300	4,264,453
2022-06-29	15.460	15.460	14.760	14.770	14.770	2,507,620
2022-06-28	15.100	15.830	14.930	15.460	15.460	3,044,026
2022-06-27	15.050	15.200	14.810	15.150	15.150	2,477,000
2022-06-24	15.200	15.250	14.750	14.810	14.810	2,709,327
2022-06-23	14.500	15.000	14.290	14.950	14.950	3,635,270
2022-06-22	14.140	14.800	14.010	14.600	14.600	3,646,044
2022-06-21	14.520	14.590	13.860	14.140	14.140	2,222,930
2022-06-20	13.880	14.660	13.780	14.330	14.330	3,126,858
2022-06-17	13.340	14.010	13.230	13.780	13.780	2,316,691
2022-06-16	13.280	13.600	13.280	13.400	13.400	1,181,849
2022-06-15	13.650	13.850	13.340	13.340	13.340	1,894,878
2022-06-14	13.910	13.950	13.060	13.640	13.640	2,088,560
2022-06-13	13.400	14.110	13.220	13.980	13.980	3,072,627
2022-06-10	13.020	13.410	12.880	13.380	13.380	1,851,170
2022-06-09	13.530	13.530	12.700	12.840	12.840	1,923,680
2022-06-08	13.700	13.920	13.220	13.440	13.440	1,966,610
2022-06-07	14.120	14.300	13.630	13.700	13.700	1,894,610
2022-06-06	13.720	14.160	13.680	13.980	13.980	2,032,520
2022-06-02	13.540	13.630	13.260	13.580	13.580	1,740,510
2022-06-01	13.030	13.740	13.030	13.550	13.550	2,675,652
2022-05-31	12.920	13.160	12.830	13.070	13.070	966,810
2022-05-30	13.150	13.180	12.730	12.980	12.980	917,249
2022-05-27	13.000	13.260	12.840	12.980	12.980	1,078,222
2022-05-26	13.230	13.460	12.850	13.060	13.060	1,235,256
2022-05-25	12.720	13.180	12.650	13.160	13.160	1,368,918
2022-05-24	13.410	13.510	12.630	12.630	12.630	1,578,200
2022-05-23	13.180	13.580	12.980	13.420	13.420	1,791,060
2022-05-20	12.970	13.230	12.850	13.020	13.020	1,007,310
2022-05-19	12.600	12.970	12.590	12.950	12.950	879,658
2022-05-18	12.750	12.980	12.580	12.850	12.850	1,542,453
2022-05-17	12.500	12.750	12.500	12.640	12.640	733,150
2022-05-16	12.700	12.840	12.500	12.680	12.680	1,003,808
2022-05-13	12.690	12.800	12.410	12.630	12.630	893,300
2022-05-12	12.440	12.750	12.230	12.620	12.620	1,304,134

← NewerPage 18 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.