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
2022-05-11	12.330	12.870	12.330	12.530	12.530	2,426,455
2022-05-10	12.040	12.330	11.820	12.320	12.320	1,408,701
2022-05-09	11.590	12.150	11.590	11.980	11.980	1,296,976
2022-05-06	11.510	11.730	11.290	11.650	11.650	1,001,481
2022-05-05	11.620	11.970	11.330	11.840	11.840	1,502,605
2022-04-29	11.230	11.730	11.100	11.580	11.580	1,694,150
2022-04-28	11.110	11.350	10.920	11.100	11.100	1,236,620
2022-04-27	10.720	11.390	10.530	11.390	11.390	2,366,086
2022-04-26	11.200	11.770	10.930	11.020	11.020	2,144,668
2022-04-25	12.230	12.310	11.030	11.070	11.070	1,713,634
2022-04-22	12.500	12.600	12.230	12.340	12.340	1,091,386
2022-04-21	13.190	13.190	12.410	12.490	12.490	1,050,160
2022-04-20	13.390	13.530	13.040	13.100	13.100	919,440
2022-04-19	13.420	13.540	13.190	13.290	13.290	828,555
2022-04-18	12.860	13.380	12.630	13.240	13.240	1,229,150
2022-04-15	13.330	13.330	12.670	12.900	12.900	1,631,346
2022-04-14	13.720	13.720	13.280	13.310	13.310	987,840
2022-04-13	13.740	13.740	13.460	13.520	13.520	765,816
2022-04-12	13.490	13.820	13.250	13.800	13.800	930,214
2022-04-11	13.900	13.900	13.330	13.460	13.460	1,025,650
2022-04-08	14.180	14.230	13.680	13.930	13.930	1,282,956
2022-04-07	14.800	14.800	14.180	14.180	14.180	1,416,653
2022-04-06	14.350	14.820	14.240	14.800	14.800	1,966,393
2022-04-01	14.770	14.770	14.320	14.390	14.390	1,536,369
2022-03-31	14.880	14.960	14.700	14.800	14.800	1,391,560
2022-03-30	14.760	14.920	14.600	14.890	14.890	1,463,180
2022-03-29	15.350	15.350	14.570	14.680	14.680	1,698,032
2022-03-28	15.010	15.260	14.720	15.100	15.100	968,763
2022-03-25	15.200	15.400	15.120	15.170	15.170	1,197,278
2022-03-24	15.500	15.530	15.150	15.180	15.180	1,448,904
2022-03-23	15.520	15.930	15.420	15.670	15.670	2,026,765
2022-03-22	15.630	15.820	15.370	15.510	15.510	1,678,245
2022-03-21	15.560	15.860	15.420	15.760	15.760	1,650,913
2022-03-18	15.360	15.570	15.210	15.510	15.510	1,565,639
2022-03-17	15.240	15.560	15.130	15.300	15.300	2,061,091
2022-03-16	14.500	15.070	14.130	15.070	15.070	2,443,212
2022-03-15	15.340	15.390	14.240	14.360	14.360	2,393,222
2022-03-14	15.950	15.950	15.280	15.300	15.300	1,898,391
2022-03-11	15.730	16.050	15.460	16.020	16.020	1,754,495
2022-03-10	15.980	16.190	15.800	15.950	15.950	2,055,200
2022-03-09	15.830	16.150	14.850	15.530	15.530	2,647,317
2022-03-08	16.600	16.750	15.780	15.790	15.790	2,109,438
2022-03-07	16.900	17.030	16.480	16.640	16.640	1,817,352
2022-03-04	17.100	17.290	16.830	16.900	16.900	2,125,228
2022-03-03	17.500	17.570	17.090	17.140	17.140	1,901,699
2022-03-02	17.050	17.410	17.050	17.360	17.360	2,041,840
2022-03-01	17.080	17.330	17.020	17.160	17.160	1,802,622
2022-02-28	17.050	17.090	16.540	16.980	16.980	1,822,604
2022-02-25	16.920	17.300	16.920	17.010	17.010	1,988,617
2022-02-24	17.270	17.750	16.410	16.880	16.880	3,908,896
2022-02-23	17.200	17.430	17.010	17.380	17.380	2,333,030
2022-02-22	17.100	17.250	16.880	17.030	17.030	2,129,880
2022-02-21	16.900	17.250	16.880	17.190	17.190	1,816,193
2022-02-18	16.900	17.010	16.660	16.940	16.940	1,560,638
2022-02-17	16.920	17.140	16.750	16.820	16.820	2,157,233
2022-02-16	16.710	17.100	16.700	16.950	16.950	2,148,890
2022-02-15	16.860	16.930	16.450	16.680	16.680	1,608,591
2022-02-14	16.480	16.930	16.350	16.800	16.800	1,728,902
2022-02-11	17.150	17.190	16.460	16.490	16.490	2,250,040
2022-02-10	17.350	17.390	17.050	17.180	17.180	1,921,690

← NewerPage 19 of 21 · 1,219 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.