Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.760	9.780	9.470	9.550	8.765	1,497,500
2023-02-03	9.800	9.810	9.640	9.730	8.930	1,039,537
2023-02-02	9.880	9.890	9.730	9.800	8.994	1,169,299
2023-02-01	9.890	9.910	9.820	9.880	9.068	1,111,600
2023-01-31	9.900	9.910	9.780	9.850	9.040	1,087,800
2023-01-30	9.900	9.960	9.830	9.860	9.049	1,405,625
2023-01-20	9.880	10.000	9.600	9.700	8.902	1,519,500
2023-01-19	9.700	9.880	9.530	9.820	9.013	1,699,131
2023-01-18	9.700	9.800	9.610	9.700	8.902	1,587,844
2023-01-17	9.740	9.810	9.600	9.630	8.838	1,473,687
2023-01-16	9.730	9.810	9.610	9.740	8.939	1,931,000
2023-01-13	9.570	9.720	9.390	9.710	8.912	1,912,944
2023-01-12	9.670	9.670	9.460	9.500	8.719	1,256,300
2023-01-11	9.660	9.730	9.550	9.580	8.792	1,293,700
2023-01-10	9.710	9.830	9.600	9.660	8.866	1,291,050
2023-01-09	9.590	9.880	9.580	9.700	8.902	2,230,050
2023-01-06	9.700	9.700	9.500	9.600	8.811	1,813,950
2023-01-05	9.680	9.770	9.540	9.600	8.811	2,665,050
2023-01-04	9.450	9.770	9.430	9.640	8.847	3,335,892
2023-01-03	8.840	9.570	8.840	9.500	8.719	5,302,800
2022-12-30	8.500	9.040	8.430	8.900	8.168	3,140,325
2022-12-29	8.630	8.630	8.460	8.470	7.774	642,500
2022-12-28	8.830	8.850	8.560	8.610	7.902	879,149
2022-12-27	8.710	8.830	8.600	8.750	8.031	972,850
2022-12-26	8.790	8.800	8.620	8.680	7.966	686,250
2022-12-23	8.810	8.820	8.650	8.720	8.003	644,251
2022-12-22	8.740	8.970	8.710	8.740	8.021	984,987
2022-12-21	8.790	8.890	8.650	8.740	8.021	627,600
2022-12-20	8.760	8.950	8.650	8.780	8.058	805,794
2022-12-19	9.010	9.100	8.810	8.840	8.113	857,425
2022-12-16	9.160	9.160	8.960	9.020	8.278	848,001
2022-12-15	9.330	9.330	9.100	9.120	8.370	1,223,994
2022-12-14	9.200	9.320	9.110	9.180	8.425	883,547
2022-12-13	8.940	9.230	8.940	9.200	8.444	1,580,950
2022-12-12	9.110	9.190	8.980	8.990	8.251	1,022,550
2022-12-09	9.280	9.310	9.080	9.160	8.407	1,079,700
2022-12-08	9.200	9.240	9.040	9.190	8.434	1,060,050
2022-12-07	9.150	9.240	9.110	9.200	8.444	803,100
2022-12-06	9.220	9.350	9.100	9.210	8.453	1,672,905
2022-12-05	9.120	9.220	9.090	9.190	8.434	1,200,800
2022-12-02	9.040	9.100	8.960	9.080	8.333	939,500
2022-12-01	8.940	9.120	8.840	9.030	8.288	1,244,875
2022-11-30	8.920	9.010	8.800	8.840	8.113	806,201
2022-11-29	8.760	8.960	8.750	8.930	8.196	921,252
2022-11-28	8.800	8.910	8.660	8.720	8.003	862,250
2022-11-25	8.850	8.930	8.780	8.850	8.122	623,800
2022-11-24	8.920	8.970	8.810	8.830	8.104	873,350
2022-11-23	9.030	9.030	8.730	8.860	8.132	1,009,600
2022-11-22	9.050	9.220	8.920	8.930	8.196	1,402,800
2022-11-21	9.150	9.190	9.010	9.070	8.324	880,850
2022-11-18	9.400	9.400	9.130	9.150	8.398	1,019,476
2022-11-17	9.350	9.350	9.170	9.350	8.581	1,338,501
2022-11-16	9.100	9.380	9.100	9.270	8.508	1,684,100
2022-11-15	9.110	9.160	9.070	9.140	8.388	1,007,749
2022-11-14	9.190	9.230	9.060	9.110	8.361	1,403,054
2022-11-11	9.050	9.140	8.990	9.030	8.288	1,303,255
2022-11-10	8.960	9.010	8.890	8.950	8.214	743,703
2022-11-09	8.970	9.040	8.910	8.960	8.223	695,300
2022-11-08	9.020	9.230	8.910	8.960	8.223	1,291,950
2022-11-07	8.950	9.100	8.890	9.020	8.278	1,245,304

← NewerPage 16 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.