Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.810	10.890	10.570	10.720	9.839	3,761,150
2023-05-04	10.700	10.960	10.600	10.810	9.921	4,994,693
2023-04-28	10.600	11.010	10.500	10.690	9.811	7,743,000
2023-04-27	9.730	10.850	9.700	10.690	9.811	10,439,520
2023-04-26	9.690	9.820	9.490	9.780	8.976	3,312,452
2023-04-25	9.680	10.280	9.580	9.740	8.939	6,592,093
2023-04-24	9.890	9.890	9.460	9.550	8.765	2,964,043
2023-04-21	10.190	10.280	9.730	9.870	9.058	4,598,000
2023-04-20	10.290	10.290	10.060	10.210	9.370	3,275,050
2023-04-19	10.260	10.440	10.130	10.330	9.481	5,139,332
2023-04-18	10.370	10.500	10.100	10.250	9.407	8,783,782
2023-04-17	9.600	11.100	9.600	10.500	9.637	11,810,500
2023-04-14	9.640	9.770	9.510	9.510	8.728	1,275,505
2023-04-13	9.860	9.900	9.610	9.660	8.866	1,515,500
2023-04-12	9.780	9.890	9.580	9.860	9.049	2,202,950
2023-04-11	9.650	9.780	9.540	9.760	8.958	2,435,731
2023-04-10	9.990	10.000	9.480	9.630	8.838	3,930,600
2023-04-07	10.130	10.130	9.870	9.980	9.159	1,920,700
2023-04-06	10.080	10.100	9.910	9.930	9.114	2,122,775
2023-04-04	10.150	10.200	9.990	10.080	9.251	2,580,100
2023-04-03	10.470	10.480	10.150	10.220	9.380	3,125,150
2023-03-31	10.100	10.500	10.100	10.490	9.627	4,821,479
2023-03-30	9.890	10.110	9.760	10.070	9.242	2,325,700
2023-03-29	9.950	10.150	9.810	9.890	9.077	1,969,300
2023-03-28	10.030	10.100	9.920	9.940	9.123	1,676,168
2023-03-27	10.010	10.020	9.740	9.990	9.169	1,707,000
2023-03-24	9.900	9.970	9.740	9.880	9.068	1,540,850
2023-03-23	9.740	9.880	9.670	9.860	9.049	1,861,850
2023-03-22	9.550	9.850	9.550	9.780	8.976	1,828,700
2023-03-21	9.250	9.580	9.210	9.540	8.756	1,677,600
2023-03-20	9.270	9.300	9.100	9.250	8.489	1,056,800
2023-03-17	9.240	9.310	9.170	9.210	8.453	1,124,700
2023-03-16	9.300	9.360	9.150	9.170	8.416	1,236,600
2023-03-15	9.370	9.470	9.310	9.350	8.581	885,450
2023-03-14	9.550	9.560	9.190	9.280	8.517	1,534,050
2023-03-13	9.570	9.700	9.390	9.530	8.746	1,110,200
2023-03-10	9.850	9.850	9.550	9.590	8.801	1,244,550
2023-03-09	9.850	9.880	9.690	9.850	9.040	1,260,050
2023-03-08	9.880	9.880	9.700	9.770	8.967	879,850
2023-03-07	10.190	10.190	9.760	9.760	8.958	1,785,550
2023-03-06	10.130	10.250	10.050	10.130	9.297	1,234,275
2023-03-03	10.250	10.250	10.080	10.130	9.297	1,464,900
2023-03-02	10.370	10.370	10.120	10.190	9.352	1,472,650
2023-03-01	10.300	10.350	10.160	10.340	9.490	1,132,250
2023-02-28	10.160	10.270	10.110	10.270	9.426	1,243,393
2023-02-27	10.240	10.360	10.130	10.160	9.325	1,436,100
2023-02-24	10.360	10.500	10.240	10.300	9.453	1,923,100
2023-02-23	10.350	10.560	10.310	10.410	9.554	2,546,100
2023-02-22	10.350	10.500	10.300	10.400	9.545	2,583,205
2023-02-21	10.560	10.650	10.260	10.420	9.563	4,570,999
2023-02-20	10.280	10.780	10.180	10.630	9.756	7,341,950
2023-02-17	9.990	10.680	9.990	10.370	9.517	6,898,739
2023-02-16	10.300	10.340	9.870	9.960	9.141	3,805,026
2023-02-15	10.480	10.490	10.180	10.330	9.481	5,921,739
2023-02-14	9.900	11.160	9.840	10.550	9.683	10,390,490
2023-02-13	9.690	9.890	9.610	9.840	9.031	1,602,475
2023-02-10	9.720	9.780	9.540	9.650	8.857	890,700
2023-02-09	9.560	9.740	9.480	9.720	8.921	1,578,650
2023-02-08	9.680	9.750	9.440	9.550	8.765	1,175,150
2023-02-07	9.560	9.670	9.550	9.660	8.866	1,014,900

← NewerPage 15 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.