Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.830	9.860	9.750	9.840	9.155	1,559,800
2023-10-31	9.760	9.850	9.670	9.780	9.099	2,144,033
2023-10-30	9.870	9.990	9.760	9.790	9.108	2,865,333
2023-10-27	9.690	9.940	9.620	9.900	9.210	1,449,040
2023-10-26	9.780	9.780	9.540	9.700	9.024	1,876,788
2023-10-25	9.700	9.760	9.530	9.700	9.024	2,061,738
2023-10-24	9.430	9.650	9.260	9.620	8.950	2,813,300
2023-10-23	9.510	9.680	9.280	9.400	8.745	1,996,750
2023-10-20	9.620	9.780	9.490	9.520	8.857	1,130,550
2023-10-19	9.680	9.850	9.600	9.660	8.987	1,206,500
2023-10-18	9.920	9.990	9.680	9.700	9.024	1,492,700
2023-10-17	9.820	9.940	9.700	9.920	9.229	1,782,550
2023-10-16	9.790	9.850	9.660	9.820	9.136	1,885,450
2023-10-13	9.900	9.930	9.680	9.750	9.071	1,728,050
2023-10-12	9.930	9.970	9.810	9.920	9.229	1,224,300
2023-10-11	9.890	9.930	9.750	9.860	9.173	1,543,350
2023-10-10	9.980	10.250	9.760	9.780	9.099	2,060,950
2023-10-09	10.080	10.150	9.960	9.980	9.285	2,352,900
2023-09-28	9.970	10.120	9.900	10.060	9.359	1,386,750
2023-09-27	9.960	10.000	9.750	9.920	9.229	1,171,500
2023-09-26	9.960	10.050	9.830	9.860	9.173	1,318,550
2023-09-25	10.200	10.280	9.970	10.010	9.313	1,292,000
2023-09-22	9.980	10.190	9.910	10.180	9.471	1,527,550
2023-09-21	9.900	10.050	9.900	9.980	9.285	1,640,700
2023-09-20	10.100	10.100	9.950	9.990	9.294	1,484,300
2023-09-19	10.280	10.280	9.990	10.030	9.331	1,379,850
2023-09-18	10.090	10.370	9.940	10.270	9.555	1,674,000
2023-09-15	10.190	10.200	9.990	10.080	9.378	1,457,550
2023-09-14	10.260	10.380	10.040	10.120	9.415	1,882,450
2023-09-13	10.430	10.550	10.180	10.310	9.592	1,722,850
2023-09-12	10.530	10.650	10.410	10.460	9.731	2,225,000
2023-09-11	10.700	10.770	10.500	10.550	9.815	2,532,800
2023-09-08	10.620	10.700	10.500	10.640	9.899	2,727,575
2023-09-07	10.730	10.780	10.600	10.740	9.992	3,795,550
2023-09-06	10.570	10.780	10.570	10.730	9.983	3,213,076
2023-09-05	10.600	10.740	10.550	10.640	9.899	3,362,050
2023-09-04	10.500	10.650	10.470	10.640	9.899	4,313,900
2023-09-01	10.320	10.530	10.320	10.490	9.759	4,133,949
2023-08-31	10.260	10.450	10.200	10.350	9.629	3,042,500
2023-08-30	9.840	10.400	9.840	10.190	9.480	4,551,505
2023-08-29	9.440	9.820	9.360	9.800	9.117	2,425,475
2023-08-28	9.840	9.840	9.430	9.450	8.792	1,846,875
2023-08-25	9.570	9.700	9.290	9.340	8.689	1,699,850
2023-08-24	9.520	9.620	9.360	9.570	8.903	1,709,350
2023-08-23	9.840	9.840	9.430	9.450	8.792	2,027,775
2023-08-22	10.080	10.090	9.670	9.860	9.173	2,616,298
2023-08-21	10.150	10.220	9.930	9.960	9.266	2,202,100
2023-08-18	10.080	10.290	10.010	10.070	9.369	3,304,650
2023-08-17	9.830	10.110	9.750	10.100	9.397	2,074,900
2023-08-16	9.930	10.090	9.880	9.890	9.201	1,340,150
2023-08-15	9.970	10.090	9.870	9.990	9.294	1,903,000
2023-08-14	9.850	10.000	9.730	9.910	9.220	1,959,271
2023-08-11	10.190	10.190	9.900	9.910	9.220	1,703,700
2023-08-10	10.060	10.140	9.930	10.130	9.424	1,369,250
2023-08-09	10.110	10.180	10.000	10.050	9.350	1,855,650
2023-08-08	10.350	10.370	10.110	10.130	9.424	2,187,600
2023-08-07	10.250	10.510	10.210	10.350	9.629	2,602,350
2023-08-04	10.540	10.710	10.300	10.360	9.638	3,444,050
2023-08-03	10.650	10.730	10.460	10.550	9.815	4,789,200
2023-08-02	10.460	10.840	10.380	10.700	9.955	6,361,871

← NewerPage 13 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.