Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.800	8.960	8.800	8.950	8.214	1,170,875
2022-11-03	8.790	8.910	8.700	8.850	8.122	919,947
2022-11-02	8.750	8.850	8.700	8.830	8.104	1,245,923
2022-11-01	8.510	8.770	8.460	8.750	8.031	1,389,193
2022-10-31	8.450	8.570	8.310	8.520	7.819	1,003,150
2022-10-28	8.930	8.930	8.320	8.360	7.673	1,138,250
2022-10-27	8.840	8.900	8.710	8.780	8.058	853,150
2022-10-26	8.420	8.980	8.420	8.810	8.086	1,297,075
2022-10-25	8.650	8.810	8.420	8.480	7.783	916,524
2022-10-24	8.850	9.050	8.610	8.650	7.939	991,859
2022-10-21	9.000	9.000	8.820	8.830	8.104	1,023,975
2022-10-20	8.850	9.060	8.850	8.970	8.232	794,600
2022-10-19	9.070	9.100	8.940	8.950	8.214	792,950
2022-10-18	9.220	9.220	9.000	9.120	8.370	772,093
2022-10-17	8.990	9.140	8.860	9.120	8.370	1,203,301
2022-10-14	8.880	9.120	8.850	8.960	8.223	1,127,108
2022-10-13	8.760	8.950	8.720	8.800	8.076	1,051,800
2022-10-12	8.500	8.800	8.440	8.770	8.049	744,894
2022-10-11	8.510	8.640	8.410	8.520	7.819	696,850
2022-10-10	8.560	8.640	8.380	8.420	7.728	805,650
2022-09-30	8.750	8.820	8.540	8.540	7.838	961,350
2022-09-29	9.020	9.130	8.740	8.790	8.067	932,001
2022-09-28	9.130	9.260	8.980	8.980	8.242	1,022,001
2022-09-27	8.780	9.230	8.780	9.180	8.425	1,740,082
2022-09-26	8.830	8.980	8.710	8.760	8.040	751,431
2022-09-23	9.170	9.180	8.840	8.880	8.150	939,800
2022-09-22	9.380	9.410	9.070	9.160	8.407	1,301,400
2022-09-21	9.250	9.440	9.050	9.380	8.609	1,190,230
2022-09-20	9.270	9.360	9.220	9.270	8.508	757,400
2022-09-19	9.200	9.360	8.960	9.270	8.508	1,242,718
2022-09-16	9.640	9.640	9.180	9.220	8.462	1,078,968
2022-09-15	9.980	10.000	9.500	9.580	8.792	1,386,344
2022-09-14	10.000	10.050	9.900	9.900	9.086	837,151
2022-09-13	10.000	10.100	10.000	10.090	9.260	873,500
2022-09-09	9.990	10.070	9.960	10.020	9.196	699,300
2022-09-08	10.150	10.150	9.990	9.990	9.169	492,850
2022-09-07	10.000	10.070	9.980	10.040	9.214	604,550
2022-09-06	9.950	10.050	9.900	10.050	9.224	859,500
2022-09-05	10.080	10.150	9.910	9.940	9.123	1,045,300
2022-09-02	9.990	10.120	9.990	10.090	9.260	838,500
2022-09-01	10.220	10.300	9.990	10.020	9.196	1,217,450
2022-08-31	10.340	10.420	10.170	10.210	9.370	1,526,151
2022-08-30	10.160	10.370	10.150	10.330	9.481	1,953,827
2022-08-29	9.880	10.230	9.840	10.150	9.315	1,104,150
2022-08-26	10.070	10.160	9.950	10.070	9.242	1,218,731
2022-08-25	10.000	10.110	9.860	10.060	9.233	1,521,181
2022-08-24	10.170	10.220	9.950	10.000	9.178	1,791,223
2022-08-23	10.310	10.310	10.130	10.140	9.306	1,510,825
2022-08-22	10.400	10.400	10.140	10.260	9.416	1,457,419
2022-08-19	10.630	10.690	10.360	10.390	9.536	2,314,100
2022-08-18	10.580	10.690	10.350	10.640	9.765	2,155,054
2022-08-17	10.740	10.740	10.530	10.550	9.683	2,914,705
2022-08-16	10.830	10.940	10.590	10.670	9.793	3,784,350
2022-08-15	11.280	11.380	10.800	10.840	9.949	5,492,225
2022-08-12	11.260	11.330	11.130	11.270	10.343	2,655,456
2022-08-11	11.390	11.480	11.160	11.260	10.334	5,229,950
2022-08-10	11.220	11.400	11.130	11.340	10.408	4,073,529
2022-08-09	11.180	11.280	10.950	11.220	10.297	3,024,474
2022-08-08	11.070	11.130	10.810	11.110	10.196	2,615,000
2022-08-05	10.880	11.020	10.750	11.000	10.096	1,993,293

← NewerPage 17 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.