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
2022-02-09	17.290	17.450	17.010	17.420	17.420	2,288,910
2022-02-08	16.630	17.180	16.600	17.180	17.180	1,942,820
2022-02-07	17.190	17.350	16.660	16.820	16.820	1,982,766
2022-01-28	16.490	17.090	16.380	16.850	16.850	2,578,000
2022-01-27	17.000	17.050	16.300	16.310	16.310	2,150,773
2022-01-26	16.920	17.370	16.740	17.020	17.020	2,734,540
2022-01-25	17.250	17.450	16.680	16.710	16.710	3,788,180
2022-01-24	18.250	18.960	17.110	17.650	17.650	5,407,335
2022-01-21	17.890	18.040	17.440	17.640	17.640	2,918,466
2022-01-20	19.230	19.390	17.770	17.880	17.880	5,830,241
2022-01-19	18.990	19.480	18.960	19.330	19.330	3,202,987
2022-01-18	19.940	20.080	18.990	19.170	19.170	6,308,692
2022-01-17	20.370	20.490	19.800	20.340	20.340	3,441,310
2022-01-14	20.210	20.870	20.000	20.370	20.370	5,386,864
2022-01-13	19.970	20.800	19.910	20.400	20.400	6,264,281
2022-01-12	19.450	20.260	19.410	20.020	20.020	4,794,305
2022-01-11	19.400	19.760	19.160	19.260	19.260	2,403,540
2022-01-10	19.280	19.760	18.940	19.500	19.500	2,465,390
2022-01-07	20.180	20.320	19.190	19.290	19.290	4,772,255
2022-01-06	19.510	20.600	19.480	20.200	20.200	4,733,955
2022-01-05	20.950	21.280	19.410	19.770	19.770	6,965,402
2022-01-04	20.630	21.290	20.380	20.850	20.850	5,111,767
2021-12-31	20.610	21.090	20.420	20.450	20.450	4,135,643
2021-12-30	20.620	20.850	20.340	20.610	20.610	3,809,667
2021-12-29	21.030	21.100	20.350	20.580	20.580	4,680,596
2021-12-28	21.140	21.250	20.700	21.230	21.230	4,563,015
2021-12-27	21.500	21.530	20.710	21.010	21.010	3,818,074
2021-12-24	22.400	22.400	21.090	21.100	21.100	8,248,443
2021-12-23	22.400	22.820	22.070	22.400	22.400	9,749,899
2021-12-22	23.180	23.200	22.210	22.400	22.400	12,560,610
2021-12-21	23.990	24.470	22.960	23.750	23.750	13,258,250
2021-12-20	25.520	26.240	23.800	23.930	23.930	24,736,260
2021-12-17	20.890	25.060	20.710	25.060	25.060	15,325,080
2021-12-16	21.000	21.350	20.630	20.880	20.880	4,020,291
2021-12-15	19.950	21.900	19.780	21.030	21.030	10,249,740
2021-12-14	19.760	20.250	19.560	19.950	19.950	3,786,442
2021-12-13	20.010	20.300	19.610	19.760	19.760	4,218,125
2021-12-10	19.260	20.810	19.120	20.120	20.120	8,563,865
2021-12-09	19.720	19.720	19.320	19.360	19.360	3,642,133
2021-12-08	19.570	19.980	19.350	19.680	19.680	4,810,113
2021-12-07	21.350	21.380	19.330	19.560	19.560	8,829,890
2021-12-06	22.610	22.650	20.830	21.590	21.590	12,008,510
2021-12-03	21.730	23.050	20.800	22.690	22.690	13,758,840
2021-12-02	21.920	22.920	21.300	21.350	21.350	8,918,525
2021-12-01	21.450	22.200	21.330	22.010	22.010	5,383,539
2021-11-30	22.620	22.830	21.380	21.620	21.620	6,686,906
2021-11-29	22.150	22.390	21.610	22.230	22.230	6,611,971
2021-11-26	21.500	23.400	21.190	22.320	22.320	10,946,710
2021-11-25	20.800	22.380	20.560	21.640	21.640	8,185,432
2021-11-24	21.570	21.570	20.550	20.700	20.700	7,140,681
2021-11-23	21.460	22.080	21.160	21.610	21.610	6,749,699
2021-11-22	21.790	22.010	21.230	21.570	21.570	7,086,845
2021-11-19	20.860	22.520	20.860	21.790	21.790	8,364,551
2021-11-18	21.100	22.140	20.800	21.050	21.050	9,488,773
2021-11-17	21.000	22.210	21.000	21.450	21.450	9,717,107
2021-11-16	21.020	21.550	20.320	20.840	20.840	8,720,409
2021-11-15	21.990	22.190	20.650	21.190	21.190	11,850,700
2021-11-12	20.010	21.300	19.880	21.200	21.200	10,169,200
2021-11-11	20.130	20.260	19.730	20.180	20.180	5,317,129
2021-11-10	19.740	20.500	19.620	20.330	20.330	7,741,087

← NewerPage 20 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.