Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.410 | 8.770 | 8.340 | 8.670 | 8.066 | 10,807,790 |
| 2024-04-26 | 8.350 | 8.700 | 8.300 | 8.500 | 7.908 | 13,351,370 |
| 2024-04-25 | 8.010 | 8.510 | 7.870 | 8.510 | 7.917 | 15,813,620 |
| 2024-04-24 | 8.230 | 8.240 | 7.850 | 8.160 | 7.592 | 12,951,150 |
| 2024-04-23 | 8.260 | 8.590 | 8.040 | 8.380 | 7.796 | 16,176,450 |
| 2024-04-22 | 9.510 | 9.980 | 8.490 | 8.530 | 7.936 | 22,867,100 |
| 2024-04-19 | 9.270 | 9.780 | 9.100 | 9.460 | 8.801 | 23,096,359 |
| 2024-04-18 | 9.610 | 10.740 | 9.610 | 9.710 | 9.034 | 30,415,020 |
| 2024-04-17 | 8.870 | 10.300 | 8.840 | 9.860 | 9.173 | 30,351,131 |
| 2024-04-16 | 8.270 | 9.990 | 7.880 | 9.370 | 8.717 | 26,192,010 |
| 2024-04-15 | 9.420 | 10.500 | 8.210 | 9.220 | 8.578 | 29,541,920 |
| 2024-04-12 | 7.500 | 8.880 | 7.500 | 8.880 | 8.262 | 8,632,349 |
| 2024-04-11 | 7.450 | 7.580 | 7.150 | 7.400 | 6.885 | 1,816,800 |
| 2024-04-10 | 7.650 | 7.710 | 7.340 | 7.460 | 6.940 | 2,612,893 |
| 2024-04-09 | 7.500 | 7.750 | 7.350 | 7.690 | 7.154 | 2,356,750 |
| 2024-04-08 | 7.760 | 7.800 | 7.490 | 7.500 | 6.978 | 2,428,450 |
| 2024-04-03 | 7.850 | 7.920 | 7.780 | 7.800 | 7.257 | 2,558,725 |
| 2024-04-02 | 7.730 | 7.900 | 7.700 | 7.860 | 7.313 | 2,985,722 |
| 2024-04-01 | 7.590 | 7.760 | 7.560 | 7.760 | 7.220 | 3,840,693 |
| 2024-03-29 | 7.490 | 7.730 | 7.430 | 7.560 | 7.033 | 2,473,750 |
| 2024-03-28 | 7.270 | 7.630 | 7.260 | 7.500 | 6.978 | 2,211,050 |
| 2024-03-27 | 7.520 | 7.570 | 7.210 | 7.260 | 6.754 | 1,667,750 |
| 2024-03-26 | 7.500 | 7.570 | 7.370 | 7.530 | 7.006 | 1,351,375 |
| 2024-03-25 | 7.560 | 7.660 | 7.430 | 7.440 | 6.922 | 1,861,280 |
| 2024-03-22 | 7.710 | 7.800 | 7.490 | 7.560 | 7.033 | 1,834,030 |
| 2024-03-21 | 7.730 | 7.810 | 7.580 | 7.750 | 7.210 | 2,396,800 |
| 2024-03-20 | 7.640 | 7.750 | 7.540 | 7.730 | 7.192 | 1,796,800 |
| 2024-03-19 | 7.570 | 7.680 | 7.510 | 7.610 | 7.080 | 2,258,350 |
| 2024-03-18 | 7.600 | 7.600 | 7.400 | 7.570 | 7.043 | 3,155,950 |
| 2024-03-15 | 7.530 | 7.570 | 7.390 | 7.520 | 6.996 | 2,182,050 |
| 2024-03-14 | 7.380 | 7.470 | 7.300 | 7.430 | 6.913 | 2,366,850 |
| 2024-03-13 | 7.430 | 7.450 | 7.280 | 7.380 | 6.866 | 1,753,950 |
| 2024-03-12 | 7.250 | 7.420 | 7.210 | 7.420 | 6.903 | 2,971,700 |
| 2024-03-11 | 7.050 | 7.220 | 7.040 | 7.220 | 6.717 | 2,363,401 |
| 2024-03-08 | 7.150 | 7.190 | 7.010 | 7.110 | 6.615 | 1,594,845 |
| 2024-03-07 | 7.180 | 7.310 | 7.090 | 7.130 | 6.633 | 2,538,700 |
| 2024-03-06 | 7.120 | 7.200 | 7.010 | 7.140 | 6.643 | 1,380,050 |
| 2024-03-05 | 7.170 | 7.250 | 7.070 | 7.100 | 6.606 | 2,550,600 |
| 2024-03-04 | 7.330 | 7.380 | 7.030 | 7.130 | 6.633 | 2,415,400 |
| 2024-03-01 | 7.160 | 7.270 | 7.080 | 7.260 | 6.754 | 2,386,800 |
| 2024-02-29 | 6.950 | 7.170 | 6.880 | 7.150 | 6.652 | 3,499,781 |
| 2024-02-28 | 7.630 | 7.670 | 6.940 | 6.990 | 6.503 | 5,951,900 |
| 2024-02-27 | 7.580 | 7.680 | 7.450 | 7.630 | 7.099 | 4,764,100 |
| 2024-02-26 | 7.320 | 8.080 | 7.300 | 7.750 | 7.210 | 5,466,176 |
| 2024-02-23 | 6.980 | 7.270 | 6.920 | 7.250 | 6.745 | 2,552,631 |
| 2024-02-22 | 6.790 | 7.030 | 6.770 | 6.970 | 6.485 | 1,972,150 |
| 2024-02-21 | 6.580 | 7.090 | 6.580 | 6.820 | 6.345 | 2,744,110 |
| 2024-02-20 | 6.630 | 6.800 | 6.500 | 6.670 | 6.205 | 3,241,780 |
| 2024-02-19 | 6.380 | 6.860 | 6.380 | 6.610 | 6.150 | 4,579,643 |
| 2024-02-08 | 5.770 | 6.450 | 5.680 | 6.340 | 5.898 | 3,887,527 |
| 2024-02-07 | 6.200 | 6.210 | 5.690 | 5.850 | 5.443 | 5,263,150 |
| 2024-02-06 | 5.600 | 6.660 | 5.500 | 6.250 | 5.815 | 6,242,211 |
| 2024-02-05 | 6.840 | 6.860 | 5.900 | 6.150 | 5.722 | 5,641,875 |
| 2024-02-02 | 7.350 | 7.580 | 6.620 | 6.950 | 6.466 | 3,370,294 |
| 2024-02-01 | 7.410 | 7.790 | 7.160 | 7.350 | 6.838 | 3,024,350 |
| 2024-01-31 | 8.190 | 8.190 | 7.460 | 7.590 | 7.061 | 3,695,944 |
| 2024-01-30 | 8.050 | 8.140 | 7.800 | 7.850 | 7.303 | 2,432,450 |
| 2024-01-29 | 8.580 | 8.580 | 8.090 | 8.100 | 7.536 | 3,249,300 |
| 2024-01-26 | 8.400 | 8.580 | 8.210 | 8.560 | 7.964 | 2,204,100 |
| 2024-01-25 | 8.170 | 8.400 | 8.040 | 8.380 | 7.796 | 2,176,800 |
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.