Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.020 | 15.370 | 14.740 | 14.740 | 14.740 | 3,003,790 |
| 2025-01-22 | 15.120 | 15.320 | 14.900 | 15.000 | 15.000 | 2,200,310 |
| 2025-01-21 | 15.400 | 15.460 | 14.950 | 15.120 | 15.120 | 2,168,399 |
| 2025-01-20 | 15.260 | 15.390 | 14.950 | 15.240 | 15.240 | 2,883,823 |
| 2025-01-17 | 15.040 | 15.100 | 14.730 | 14.880 | 14.880 | 1,965,300 |
| 2025-01-16 | 15.300 | 15.440 | 14.870 | 15.080 | 15.080 | 3,109,385 |
| 2025-01-15 | 15.400 | 15.400 | 15.000 | 15.010 | 15.010 | 2,501,200 |
| 2025-01-14 | 14.470 | 15.310 | 14.470 | 15.280 | 15.280 | 3,144,645 |
| 2025-01-13 | 14.260 | 14.450 | 13.790 | 14.390 | 14.390 | 2,611,385 |
| 2025-01-10 | 15.300 | 15.560 | 14.400 | 14.400 | 14.400 | 3,893,310 |
| 2025-01-09 | 15.200 | 15.900 | 15.070 | 15.330 | 15.330 | 4,797,810 |
| 2025-01-08 | 15.170 | 15.430 | 14.510 | 15.230 | 15.230 | 5,447,770 |
| 2025-01-07 | 14.250 | 15.740 | 14.250 | 15.220 | 15.220 | 6,084,355 |
| 2025-01-06 | 14.200 | 14.500 | 13.290 | 14.240 | 14.240 | 3,156,310 |
| 2025-01-03 | 15.310 | 15.310 | 14.000 | 14.090 | 14.090 | 3,832,600 |
| 2025-01-02 | 15.770 | 15.830 | 14.900 | 15.110 | 15.110 | 4,244,910 |
| 2024-12-31 | 16.450 | 17.150 | 15.770 | 15.770 | 15.770 | 4,371,353 |
| 2024-12-30 | 16.490 | 17.150 | 16.010 | 16.440 | 16.440 | 5,608,700 |
| 2024-12-27 | 16.880 | 17.790 | 16.510 | 16.580 | 16.580 | 7,674,625 |
| 2024-12-26 | 15.970 | 16.600 | 15.740 | 16.440 | 16.440 | 4,520,400 |
| 2024-12-25 | 16.410 | 16.600 | 15.410 | 15.800 | 15.800 | 4,679,210 |
| 2024-12-24 | 16.450 | 16.990 | 16.000 | 16.420 | 16.420 | 4,885,230 |
| 2024-12-23 | 17.400 | 17.880 | 16.250 | 16.250 | 16.250 | 5,618,680 |
| 2024-12-20 | 17.390 | 17.880 | 17.120 | 17.490 | 17.490 | 5,445,400 |
| 2024-12-19 | 16.650 | 17.580 | 16.380 | 17.520 | 17.520 | 6,695,134 |
| 2024-12-18 | 16.500 | 17.170 | 15.910 | 16.900 | 16.900 | 4,935,400 |
| 2024-12-17 | 17.490 | 17.640 | 16.390 | 16.460 | 16.460 | 5,787,947 |
| 2024-12-16 | 17.310 | 17.500 | 16.960 | 17.160 | 17.160 | 3,779,865 |
| 2024-12-13 | 17.800 | 17.940 | 17.260 | 17.280 | 17.280 | 5,074,502 |
| 2024-12-12 | 17.740 | 17.890 | 17.450 | 17.890 | 17.890 | 5,156,610 |
| 2024-12-11 | 17.670 | 17.910 | 17.640 | 17.740 | 17.740 | 4,290,365 |
| 2024-12-10 | 18.200 | 18.220 | 17.770 | 17.780 | 17.780 | 6,429,373 |
| 2024-12-09 | 18.100 | 18.110 | 17.500 | 17.670 | 17.670 | 6,163,833 |
| 2024-12-06 | 18.500 | 18.500 | 17.970 | 18.130 | 18.130 | 6,949,857 |
| 2024-12-05 | 18.330 | 18.560 | 18.020 | 18.540 | 18.540 | 9,200,005 |
| 2024-12-04 | 17.950 | 18.700 | 17.900 | 18.480 | 18.480 | 14,645,420 |
| 2024-12-03 | 17.600 | 17.890 | 17.330 | 17.800 | 17.800 | 8,333,810 |
| 2024-12-02 | 17.250 | 17.550 | 17.160 | 17.490 | 17.490 | 6,051,360 |
| 2024-11-29 | 17.310 | 17.530 | 16.800 | 17.250 | 17.250 | 7,880,962 |
| 2024-11-28 | 17.960 | 18.040 | 17.190 | 17.300 | 17.300 | 8,707,882 |
| 2024-11-27 | 17.200 | 18.000 | 16.650 | 17.960 | 17.960 | 8,569,811 |
| 2024-11-26 | 18.500 | 18.500 | 17.280 | 17.340 | 17.340 | 9,870,997 |
| 2024-11-25 | 18.680 | 18.750 | 17.610 | 18.250 | 18.250 | 14,097,820 |
| 2024-11-22 | 19.570 | 21.200 | 18.920 | 19.020 | 19.020 | 20,495,109 |
| 2024-11-21 | 18.830 | 22.700 | 18.800 | 19.910 | 19.910 | 26,169,230 |
| 2024-11-20 | 18.620 | 19.290 | 18.160 | 18.990 | 18.990 | 16,675,760 |
| 2024-11-19 | 17.100 | 19.000 | 16.910 | 19.000 | 19.000 | 20,110,750 |
| 2024-11-18 | 16.800 | 18.800 | 15.820 | 17.610 | 17.610 | 13,457,930 |
| 2024-11-15 | 17.170 | 17.740 | 16.800 | 16.880 | 16.880 | 9,313,109 |
| 2024-11-14 | 18.600 | 18.700 | 17.170 | 17.190 | 17.190 | 13,595,540 |
| 2024-11-13 | 17.500 | 19.580 | 17.420 | 18.720 | 18.720 | 20,793,020 |
| 2024-11-12 | 17.250 | 18.660 | 17.110 | 17.800 | 17.800 | 15,127,530 |
| 2024-11-11 | 16.520 | 17.170 | 16.520 | 17.170 | 17.170 | 7,702,997 |
| 2024-11-08 | 16.910 | 17.200 | 16.600 | 16.650 | 16.650 | 8,542,937 |
| 2024-11-07 | 16.550 | 17.300 | 16.440 | 16.710 | 16.710 | 10,381,180 |
| 2024-11-06 | 16.120 | 16.510 | 15.980 | 16.340 | 16.340 | 7,319,735 |
| 2024-11-05 | 15.670 | 16.070 | 15.520 | 16.040 | 16.040 | 5,557,979 |
| 2024-11-04 | 15.150 | 15.720 | 14.940 | 15.710 | 15.710 | 4,708,544 |
| 2024-11-01 | 15.710 | 15.870 | 14.920 | 15.000 | 15.000 | 6,089,820 |
| 2024-10-31 | 15.690 | 16.030 | 15.690 | 15.900 | 15.900 | 4,491,710 |
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.