Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.520	10.590	10.380	10.490	9.759	2,478,500
2023-07-31	10.630	10.700	10.490	10.520	9.787	3,650,350
2023-07-28	10.400	10.670	10.240	10.590	9.852	4,773,250
2023-07-27	10.450	10.500	10.300	10.350	9.629	1,359,050
2023-07-26	10.430	10.490	10.350	10.430	9.704	1,886,300
2023-07-25	10.170	10.510	10.100	10.470	9.741	3,564,800
2023-07-24	9.970	10.190	9.850	10.090	9.387	1,947,923
2023-07-21	10.150	10.260	9.930	9.950	9.257	2,683,850
2023-07-20	10.100	10.310	10.000	10.180	9.471	3,636,323
2023-07-19	10.000	10.070	9.920	9.970	9.276	1,443,850
2023-07-18	9.930	10.070	9.620	10.060	9.359	3,035,983
2023-07-17	9.930	10.030	9.760	10.030	9.331	1,864,743
2023-07-14	10.060	10.170	9.910	9.920	9.229	1,372,650
2023-07-13	9.960	10.120	9.950	10.060	9.359	1,396,000
2023-07-12	10.190	10.200	9.930	9.950	9.257	1,636,250
2023-07-11	10.010	10.190	10.010	10.140	9.434	1,270,150
2023-07-10	10.370	10.480	10.030	10.100	9.397	2,982,700
2023-07-07	10.350	10.490	10.320	10.420	9.694	1,726,950
2023-07-06	10.510	10.620	10.400	10.430	9.704	2,007,698
2023-07-05	10.680	10.680	10.480	10.510	9.778	2,736,750
2023-07-04	10.700	10.750	10.560	10.660	9.918	3,038,550
2023-07-03	10.460	10.770	10.410	10.700	9.955	5,021,500
2023-06-30	10.580	10.730	10.440	10.480	9.750	3,741,644
2023-06-29	10.310	10.650	10.310	10.570	9.834	4,029,144
2023-06-28	10.560	10.650	10.380	10.480	9.750	3,729,950
2023-06-27	10.180	10.750	10.100	10.630	9.890	7,765,194
2023-06-26	10.330	10.600	10.160	10.230	9.517	4,697,894
2023-06-21	10.340	10.920	10.310	10.410	9.685	5,888,950
2023-06-20	10.140	10.410	10.080	10.320	9.601	2,901,750
2023-06-19	10.280	10.390	10.110	10.140	9.434	2,251,550
2023-06-16	10.400	10.460	10.270	10.270	9.555	2,321,700
2023-06-15	10.330	10.480	10.180	10.400	9.676	2,905,619
2023-06-14	10.140	10.370	10.080	10.330	9.611	2,676,350
2023-06-13	10.260	10.420	10.100	10.130	9.424	1,653,300
2023-06-12	9.850	10.300	9.790	10.240	9.527	2,431,444
2023-06-09	10.020	10.280	9.890	9.960	9.266	2,265,100
2023-06-08	10.170	10.230	9.980	10.010	9.313	2,348,573
2023-06-07	10.100	10.300	10.100	10.250	9.536	1,733,800
2023-06-06	10.360	10.360	10.070	10.100	9.397	1,837,200
2023-06-05	10.310	10.460	10.190	10.330	9.611	2,638,150
2023-06-02	10.260	10.410	10.120	10.310	9.592	3,969,644
2023-06-01	9.730	10.270	9.730	10.270	9.555	4,864,637
2023-05-31	10.220	10.260	9.820	9.840	9.155	3,609,450
2023-05-30	10.130	10.220	10.030	10.200	9.490	2,341,831
2023-05-29	10.200	10.200	10.000	10.020	9.322	2,314,550
2023-05-26	10.350	10.360	9.970	10.150	9.443	2,052,250
2023-05-25	10.280	10.350	10.020	10.310	9.592	3,469,075
2023-05-24	10.500	10.620	10.230	10.280	9.564	4,631,925
2023-05-23	10.800	10.800	10.470	10.580	9.843	5,574,300
2023-05-22	10.520	10.910	10.390	10.900	10.141	7,019,225
2023-05-19	10.500	10.730	10.240	10.460	9.731	5,188,471
2023-05-18	10.730	10.730	10.430	10.530	9.797	4,108,074
2023-05-17	10.800	10.800	10.410	10.680	9.936	5,737,431
2023-05-16	10.740	10.860	10.510	10.860	10.104	7,071,110
2023-05-15	10.930	10.970	10.490	10.820	10.066	9,769,923
2023-05-12	10.360	11.190	10.210	11.060	10.290	10,687,080
2023-05-11	10.480	10.490	10.170	10.380	9.657	3,230,740
2023-05-10	10.100	10.570	9.990	10.450	9.722	5,175,959
2023-05-09	10.580	10.610	10.040	10.050	9.350	4,119,719
2023-05-08	10.750	11.010	10.400	10.580	9.710	5,938,789

← NewerPage 14 of 21 · 1,219 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.