Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.920 | 16.130 | 15.540 | 15.750 | 15.750 | 5,771,192 |
| 2024-10-29 | 16.730 | 17.080 | 16.010 | 16.070 | 16.070 | 8,424,090 |
| 2024-10-28 | 17.300 | 17.300 | 16.890 | 17.000 | 17.000 | 7,331,705 |
| 2024-10-25 | 16.670 | 17.080 | 16.650 | 16.920 | 16.920 | 6,786,798 |
| 2024-10-24 | 16.630 | 16.950 | 16.440 | 16.530 | 16.530 | 5,546,659 |
| 2024-10-23 | 17.200 | 17.200 | 16.670 | 16.800 | 16.800 | 8,558,442 |
| 2024-10-22 | 16.690 | 17.350 | 16.400 | 17.230 | 17.230 | 10,929,870 |
| 2024-10-21 | 16.370 | 17.000 | 16.250 | 16.690 | 16.690 | 10,324,810 |
| 2024-10-18 | 15.800 | 16.640 | 15.680 | 16.360 | 16.360 | 10,336,410 |
| 2024-10-17 | 15.750 | 16.050 | 15.660 | 15.800 | 15.800 | 8,803,335 |
| 2024-10-16 | 15.870 | 16.640 | 15.430 | 15.950 | 15.950 | 12,538,480 |
| 2024-10-15 | 15.700 | 16.100 | 15.550 | 15.610 | 15.610 | 6,382,000 |
| 2024-10-14 | 15.270 | 15.920 | 15.200 | 15.890 | 15.890 | 6,866,290 |
| 2024-10-11 | 16.400 | 16.400 | 14.910 | 15.150 | 15.150 | 8,226,690 |
| 2024-10-10 | 16.350 | 17.150 | 16.240 | 16.440 | 16.440 | 9,186,825 |
| 2024-10-09 | 18.360 | 18.360 | 16.050 | 16.050 | 16.050 | 13,883,810 |
| 2024-10-08 | 20.480 | 20.490 | 17.540 | 19.550 | 19.550 | 19,656,289 |
| 2024-09-30 | 15.510 | 17.490 | 15.260 | 17.210 | 17.210 | 18,745,971 |
| 2024-09-27 | 14.210 | 15.160 | 14.210 | 14.910 | 14.910 | 16,252,600 |
| 2024-09-26 | 13.500 | 13.860 | 13.430 | 13.850 | 13.850 | 7,469,987 |
| 2024-09-25 | 13.470 | 13.890 | 13.280 | 13.610 | 13.610 | 8,085,000 |
| 2024-09-24 | 12.970 | 13.290 | 12.610 | 13.260 | 13.260 | 6,665,010 |
| 2024-09-23 | 12.870 | 13.080 | 12.740 | 12.960 | 12.960 | 3,659,533 |
| 2024-09-20 | 13.260 | 13.300 | 12.840 | 12.940 | 12.940 | 4,540,500 |
| 2024-09-19 | 13.070 | 13.280 | 12.880 | 13.190 | 13.190 | 5,261,565 |
| 2024-09-18 | 13.130 | 13.300 | 12.720 | 13.030 | 13.030 | 6,666,365 |
| 2024-09-13 | 14.020 | 14.230 | 13.300 | 13.330 | 13.330 | 9,920,775 |
| 2024-09-12 | 14.420 | 14.600 | 14.060 | 14.240 | 14.240 | 13,707,160 |
| 2024-09-11 | 14.000 | 15.670 | 13.800 | 14.700 | 14.700 | 20,193,801 |
| 2024-09-10 | 13.210 | 14.820 | 13.030 | 14.240 | 14.240 | 16,936,070 |
| 2024-09-09 | 13.210 | 13.340 | 13.030 | 13.220 | 13.220 | 3,052,500 |
| 2024-09-06 | 13.670 | 13.830 | 13.210 | 13.260 | 13.260 | 4,047,500 |
| 2024-09-05 | 13.650 | 13.810 | 13.470 | 13.660 | 13.660 | 4,163,000 |
| 2024-09-04 | 13.580 | 13.870 | 13.510 | 13.650 | 13.650 | 4,441,300 |
| 2024-09-03 | 13.560 | 13.910 | 13.560 | 13.790 | 13.790 | 6,428,310 |
| 2024-09-02 | 13.620 | 14.330 | 13.520 | 13.740 | 13.740 | 10,905,910 |
| 2024-08-30 | 13.580 | 13.990 | 13.480 | 13.710 | 13.710 | 7,606,210 |
| 2024-08-29 | 12.930 | 13.500 | 12.800 | 13.440 | 13.440 | 6,328,200 |
| 2024-08-28 | 12.800 | 13.500 | 12.740 | 13.130 | 13.130 | 5,357,299 |
| 2024-08-27 | 13.200 | 13.250 | 12.860 | 12.930 | 12.930 | 2,846,500 |
| 2024-08-26 | 13.000 | 13.320 | 13.000 | 13.200 | 13.200 | 3,161,520 |
| 2024-08-23 | 13.320 | 13.340 | 12.880 | 13.080 | 13.080 | 5,690,919 |
| 2024-08-22 | 13.540 | 13.770 | 13.320 | 13.390 | 13.390 | 3,926,800 |
| 2024-08-21 | 13.550 | 13.650 | 13.320 | 13.570 | 13.570 | 3,282,000 |
| 2024-08-20 | 13.840 | 13.910 | 13.400 | 13.560 | 13.560 | 5,609,710 |
| 2024-08-19 | 14.050 | 14.240 | 13.800 | 13.890 | 13.890 | 6,398,000 |
| 2024-08-16 | 14.560 | 15.140 | 14.260 | 14.260 | 14.260 | 9,615,095 |
| 2024-08-15 | 14.230 | 14.830 | 14.100 | 14.690 | 14.690 | 10,110,970 |
| 2024-08-14 | 14.400 | 15.260 | 14.190 | 14.520 | 14.520 | 13,236,510 |
| 2024-08-13 | 14.010 | 14.410 | 13.810 | 14.410 | 14.410 | 8,824,630 |
| 2024-08-12 | 14.100 | 14.180 | 13.780 | 14.010 | 14.010 | 5,498,100 |
| 2024-08-09 | 14.080 | 14.250 | 13.910 | 13.920 | 13.920 | 5,874,665 |
| 2024-08-08 | 14.780 | 14.780 | 14.000 | 14.090 | 14.090 | 8,690,800 |
| 2024-08-07 | 14.650 | 14.990 | 14.460 | 14.770 | 14.770 | 11,317,810 |
| 2024-08-06 | 14.300 | 14.490 | 14.150 | 14.490 | 14.490 | 6,918,850 |
| 2024-08-05 | 14.990 | 15.080 | 14.040 | 14.170 | 14.170 | 10,268,670 |
| 2024-08-02 | 15.450 | 15.480 | 14.910 | 15.220 | 15.220 | 10,517,870 |
| 2024-08-01 | 15.580 | 15.720 | 15.450 | 15.590 | 15.590 | 11,596,590 |
| 2024-07-31 | 15.080 | 15.650 | 15.050 | 15.570 | 15.570 | 15,664,670 |
| 2024-07-30 | 15.920 | 16.150 | 15.180 | 15.300 | 15.300 | 17,337,699 |
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.