Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.440 | 8.080 | 7.300 | 8.080 | 7.688 | 7,044,850 |
| 2024-07-25 | 6.570 | 6.790 | 6.460 | 6.730 | 6.403 | 1,419,950 |
| 2024-07-24 | 6.690 | 6.820 | 6.610 | 6.640 | 6.317 | 1,875,900 |
| 2024-07-23 | 6.930 | 6.980 | 6.760 | 6.790 | 6.460 | 1,678,100 |
| 2024-07-22 | 6.990 | 7.080 | 6.910 | 6.960 | 6.622 | 2,262,300 |
| 2024-07-19 | 6.840 | 7.150 | 6.800 | 7.000 | 6.660 | 2,800,450 |
| 2024-07-18 | 6.890 | 6.990 | 6.750 | 6.970 | 6.631 | 2,031,050 |
| 2024-07-17 | 7.070 | 7.130 | 6.940 | 6.960 | 6.622 | 1,796,700 |
| 2024-07-16 | 7.110 | 7.170 | 7.030 | 7.080 | 6.736 | 1,219,650 |
| 2024-07-15 | 7.350 | 7.390 | 7.100 | 7.140 | 6.793 | 1,529,850 |
| 2024-07-12 | 7.360 | 7.420 | 7.270 | 7.340 | 6.983 | 2,025,950 |
| 2024-07-11 | 7.110 | 7.390 | 7.080 | 7.360 | 7.002 | 3,152,100 |
| 2024-07-10 | 7.090 | 7.160 | 6.960 | 6.990 | 6.650 | 1,656,100 |
| 2024-07-09 | 6.990 | 7.100 | 6.810 | 7.080 | 6.736 | 1,784,305 |
| 2024-07-08 | 7.110 | 7.120 | 6.920 | 7.000 | 6.660 | 1,822,855 |
| 2024-07-05 | 7.010 | 7.150 | 6.950 | 7.130 | 6.784 | 1,464,150 |
| 2024-07-04 | 7.300 | 7.300 | 7.030 | 7.040 | 6.698 | 1,826,200 |
| 2024-07-03 | 7.400 | 7.410 | 7.240 | 7.260 | 6.907 | 1,601,250 |
| 2024-07-02 | 7.350 | 7.480 | 7.270 | 7.400 | 7.041 | 2,011,750 |
| 2024-07-01 | 7.310 | 7.350 | 7.170 | 7.340 | 6.983 | 2,101,850 |
| 2024-06-28 | 7.130 | 7.380 | 7.130 | 7.250 | 6.898 | 2,244,650 |
| 2024-06-27 | 7.450 | 7.450 | 7.200 | 7.200 | 6.850 | 2,289,000 |
| 2024-06-26 | 7.200 | 7.390 | 7.120 | 7.380 | 7.022 | 2,241,550 |
| 2024-06-25 | 7.080 | 7.270 | 7.080 | 7.200 | 6.850 | 2,784,500 |
| 2024-06-24 | 7.360 | 7.360 | 7.000 | 7.060 | 6.717 | 3,102,300 |
| 2024-06-21 | 7.380 | 7.490 | 7.330 | 7.400 | 7.041 | 1,621,750 |
| 2024-06-20 | 7.520 | 7.650 | 7.400 | 7.400 | 7.041 | 2,248,050 |
| 2024-06-19 | 7.710 | 7.750 | 7.550 | 7.590 | 7.221 | 2,375,441 |
| 2024-06-18 | 7.640 | 7.780 | 7.600 | 7.710 | 7.335 | 2,886,691 |
| 2024-06-17 | 7.730 | 7.850 | 7.620 | 7.620 | 7.250 | 2,945,600 |
| 2024-06-14 | 7.720 | 7.860 | 7.660 | 7.830 | 7.450 | 2,965,300 |
| 2024-06-13 | 7.800 | 7.820 | 7.670 | 7.740 | 7.364 | 2,894,100 |
| 2024-06-12 | 7.660 | 7.850 | 7.660 | 7.800 | 7.421 | 3,405,000 |
| 2024-06-11 | 7.580 | 7.740 | 7.450 | 7.720 | 7.345 | 3,073,900 |
| 2024-06-07 | 7.550 | 7.750 | 7.520 | 7.670 | 7.297 | 4,193,746 |
| 2024-06-06 | 7.750 | 7.800 | 7.250 | 7.500 | 7.136 | 8,161,046 |
| 2024-06-05 | 8.060 | 8.160 | 7.710 | 7.750 | 7.374 | 6,979,496 |
| 2024-06-04 | 8.120 | 8.220 | 7.970 | 8.160 | 7.764 | 5,304,546 |
| 2024-06-03 | 8.380 | 8.550 | 8.070 | 8.230 | 7.830 | 6,802,600 |
| 2024-05-31 | 9.190 | 9.320 | 8.460 | 8.460 | 8.049 | 12,879,500 |
| 2024-05-30 | 9.500 | 9.650 | 9.130 | 9.260 | 8.810 | 7,682,300 |
| 2024-05-29 | 9.250 | 9.600 | 9.100 | 9.460 | 9.000 | 8,180,900 |
| 2024-05-28 | 9.230 | 9.500 | 9.110 | 9.310 | 8.858 | 8,029,900 |
| 2024-05-27 | 9.400 | 9.700 | 9.080 | 9.360 | 8.905 | 10,061,350 |
| 2024-05-24 | 9.010 | 9.430 | 8.810 | 9.400 | 8.943 | 11,014,400 |
| 2024-05-23 | 9.010 | 9.300 | 8.800 | 9.100 | 8.658 | 8,579,050 |
| 2024-05-22 | 9.260 | 9.360 | 9.030 | 9.070 | 8.629 | 8,588,500 |
| 2024-05-21 | 9.180 | 9.450 | 9.020 | 9.390 | 8.934 | 11,608,000 |
| 2024-05-20 | 9.270 | 9.320 | 9.000 | 9.200 | 8.753 | 12,059,500 |
| 2024-05-17 | 9.500 | 9.800 | 9.340 | 9.440 | 8.981 | 14,798,450 |
| 2024-05-16 | 9.430 | 10.430 | 9.210 | 9.820 | 9.343 | 21,617,100 |
| 2024-05-15 | 9.200 | 9.750 | 9.100 | 9.610 | 9.143 | 22,212,340 |
| 2024-05-14 | 9.090 | 9.440 | 8.970 | 9.260 | 8.810 | 16,750,000 |
| 2024-05-13 | 8.420 | 9.950 | 8.220 | 9.280 | 8.829 | 21,908,199 |
| 2024-05-10 | 8.520 | 8.620 | 8.220 | 8.510 | 8.097 | 9,085,200 |
| 2024-05-09 | 8.440 | 8.640 | 8.400 | 8.490 | 8.078 | 7,203,350 |
| 2024-05-08 | 8.850 | 8.850 | 8.490 | 8.540 | 8.125 | 10,087,550 |
| 2024-05-07 | 9.060 | 9.130 | 8.860 | 9.030 | 8.401 | 11,342,750 |
| 2024-05-06 | 8.830 | 9.320 | 8.740 | 9.220 | 8.578 | 15,440,160 |
| 2024-04-30 | 8.580 | 9.170 | 8.530 | 8.910 | 8.289 | 16,110,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0850 CNY |
| 2026-04-28 | 0.1150 CNY |
| 2025-08-18 | 0.0850 CNY |
| 2025-04-29 | 0.1200 CNY |
| 2024-09-27 | 0.0800 CNY |
| 2024-05-08 | 0.2000 CNY |
| 2023-05-09 | 0.1430 CNY |
| 2022-04-27 | 0.3750 CNY |
| 2021-04-27 | 0.2500 CNY |
| 2020-09-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.