Shenzhen Crastal Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.170	8.400	8.040	8.380	7.796	2,176,800
2024-01-24	8.100	8.330	7.820	8.170	7.601	2,478,100
2024-01-23	8.080	8.210	7.760	8.000	7.443	4,131,650
2024-01-22	8.710	8.710	8.000	8.080	7.517	3,485,750
2024-01-19	8.910	8.930	8.660	8.660	8.057	1,767,050
2024-01-18	8.970	9.090	8.550	8.760	8.150	2,963,350
2024-01-17	9.010	9.210	9.010	9.020	8.392	1,656,750
2024-01-16	9.090	9.140	8.980	9.080	8.448	2,507,000
2024-01-15	9.000	9.150	9.000	9.080	8.448	1,693,140
2024-01-12	9.180	9.220	9.070	9.070	8.438	1,513,900
2024-01-11	9.060	9.150	8.970	9.130	8.494	1,403,444
2024-01-10	9.080	9.200	9.020	9.050	8.420	2,213,993
2024-01-09	8.990	9.210	8.970	9.100	8.466	2,507,200
2024-01-08	9.080	9.130	8.980	8.990	8.364	1,961,081
2024-01-05	9.070	9.240	9.060	9.100	8.466	2,264,981
2024-01-04	8.970	9.120	8.970	9.080	8.448	2,073,350
2024-01-03	9.080	9.160	8.950	9.040	8.410	1,617,350
2024-01-02	9.040	9.190	9.000	9.130	8.494	1,716,095
2023-12-29	8.890	9.030	8.840	9.030	8.401	1,703,550
2023-12-28	8.680	8.910	8.590	8.870	8.252	1,559,350
2023-12-27	8.620	8.720	8.530	8.700	8.094	1,373,350
2023-12-26	8.690	8.700	8.540	8.550	7.955	1,547,000
2023-12-25	8.930	8.930	8.590	8.690	8.085	1,986,012
2023-12-22	9.010	9.080	8.840	8.890	8.271	2,075,900
2023-12-21	8.810	9.050	8.750	9.020	8.392	1,749,244
2023-12-20	8.980	9.040	8.860	8.860	8.243	1,120,031
2023-12-19	8.940	9.050	8.850	9.000	8.373	1,399,731
2023-12-18	9.010	9.110	8.910	8.940	8.317	1,515,922
2023-12-15	9.080	9.170	9.000	9.060	8.429	1,301,100
2023-12-14	9.050	9.130	9.020	9.040	8.410	1,143,278
2023-12-13	9.130	9.180	8.990	9.030	8.401	1,234,100
2023-12-12	9.140	9.170	8.900	9.150	8.513	1,969,300
2023-12-11	9.100	9.230	8.910	9.090	8.457	2,908,800
2023-12-08	9.490	9.520	9.080	9.110	8.476	2,189,550
2023-12-07	9.460	9.510	9.360	9.460	8.801	1,214,550
2023-12-06	9.510	9.570	9.400	9.480	8.820	1,878,000
2023-12-05	9.570	9.670	9.470	9.470	8.810	1,439,750
2023-12-04	9.780	9.830	9.500	9.600	8.931	1,896,150
2023-12-01	9.880	9.890	9.720	9.770	9.090	1,298,150
2023-11-30	9.980	9.980	9.700	9.800	9.117	1,346,000
2023-11-29	10.000	10.070	9.930	9.980	9.285	1,265,881
2023-11-28	9.860	10.000	9.810	9.970	9.276	2,098,296
2023-11-27	9.890	9.950	9.740	9.850	9.164	1,398,550
2023-11-24	10.050	10.050	9.800	9.860	9.173	1,441,100
2023-11-23	9.940	10.030	9.860	10.000	9.304	1,559,050
2023-11-22	9.960	10.040	9.900	9.900	9.210	2,139,400
2023-11-21	10.100	10.110	9.970	9.990	9.294	1,824,650
2023-11-20	10.100	10.140	9.890	10.070	9.369	2,800,600
2023-11-17	9.990	10.120	9.880	10.100	9.397	2,354,550
2023-11-16	10.000	10.040	9.930	9.950	9.257	1,141,700
2023-11-15	9.970	10.030	9.930	10.000	9.304	1,689,350
2023-11-14	9.920	9.940	9.840	9.930	9.238	1,585,500
2023-11-13	10.000	10.040	9.860	9.900	9.210	1,833,500
2023-11-10	9.920	9.970	9.750	9.880	9.192	1,472,500
2023-11-09	10.060	10.110	9.860	9.920	9.229	1,910,794
2023-11-08	10.030	10.100	9.960	10.060	9.359	1,903,400
2023-11-07	9.960	10.080	9.880	10.030	9.331	1,801,550
2023-11-06	9.950	10.010	9.830	9.970	9.276	1,634,900
2023-11-03	9.760	9.900	9.710	9.840	9.155	1,608,500
2023-11-02	9.810	9.890	9.750	9.750	9.071	1,518,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.