Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.000	11.000	10.720	10.880	9.985	1,486,609
2022-08-03	10.770	11.080	10.680	10.940	10.040	2,666,459
2022-08-02	11.080	11.090	10.540	10.930	10.031	3,470,950
2022-08-01	10.990	11.230	10.900	11.210	10.288	3,863,100
2022-07-29	11.200	11.200	10.980	11.040	10.132	2,939,743
2022-07-28	10.980	11.240	10.930	11.180	10.261	4,044,600
2022-07-27	11.080	11.150	10.850	10.910	10.013	2,835,050
2022-07-26	10.750	11.230	10.610	11.080	10.169	4,589,929
2022-07-25	11.100	11.220	10.740	10.800	9.912	3,428,103
2022-07-22	10.820	11.150	10.750	11.100	10.187	4,895,266
2022-07-21	11.020	11.020	10.790	10.820	9.930	2,954,400
2022-07-20	10.440	11.080	10.440	11.020	10.114	5,682,538
2022-07-19	10.750	11.020	10.660	10.900	10.004	3,363,376
2022-07-18	10.790	10.970	10.700	10.810	9.921	3,038,653
2022-07-15	10.500	10.990	10.300	10.880	9.985	4,965,750
2022-07-14	10.770	11.080	10.550	10.580	9.710	2,701,241
2022-07-13	10.630	10.690	10.460	10.550	9.683	1,470,350
2022-07-12	10.840	10.980	10.480	10.520	9.655	2,354,500
2022-07-11	10.700	10.970	10.650	10.920	10.022	2,082,809
2022-07-08	10.800	10.950	10.700	10.800	9.912	1,593,000
2022-07-07	11.260	11.280	10.720	10.760	9.875	2,858,852
2022-07-06	11.370	11.370	10.960	11.070	10.160	2,678,600
2022-07-05	11.520	11.760	11.200	11.310	10.380	3,991,302
2022-07-04	11.330	11.700	11.320	11.480	10.536	3,858,789
2022-07-01	11.590	11.790	11.150	11.270	10.343	5,609,450
2022-06-30	11.890	12.360	11.590	11.860	10.885	10,868,850
2022-06-29	11.320	11.850	11.190	11.690	10.729	6,308,481
2022-06-28	11.290	11.450	11.090	11.320	10.389	2,505,121
2022-06-27	11.240	11.430	11.150	11.280	10.353	2,797,850
2022-06-24	10.890	11.440	10.880	11.250	10.325	3,859,750
2022-06-23	10.860	11.050	10.710	10.890	9.995	1,905,450
2022-06-22	11.150	11.170	10.820	10.860	9.967	2,569,350
2022-06-21	11.060	11.180	10.860	11.090	10.178	4,295,950
2022-06-20	10.660	11.200	10.660	11.060	10.151	5,859,017
2022-06-17	10.490	10.990	10.210	10.710	9.829	5,462,067
2022-06-16	10.240	10.700	10.240	10.570	9.701	2,629,300
2022-06-15	10.280	10.530	10.280	10.320	9.471	2,147,912
2022-06-14	10.280	10.440	9.990	10.280	9.435	1,957,950
2022-06-13	10.320	10.440	10.160	10.290	9.444	1,581,300
2022-06-10	10.200	10.440	10.120	10.360	9.508	1,792,650
2022-06-09	10.590	10.600	10.160	10.210	9.370	1,980,467
2022-06-08	10.830	10.840	10.430	10.590	9.719	2,477,350
2022-06-07	11.080	11.150	10.730	10.830	9.940	2,629,400
2022-06-06	10.840	11.150	10.700	11.130	10.215	3,195,725
2022-06-02	10.970	11.060	10.700	10.840	9.949	2,924,200
2022-06-01	10.970	11.320	10.760	10.970	10.068	4,712,225
2022-05-31	10.700	10.950	10.570	10.860	9.967	3,825,450
2022-05-30	11.080	11.150	10.680	10.820	9.930	5,010,750
2022-05-27	10.510	11.490	10.510	11.180	10.261	9,870,698
2022-05-26	9.970	10.720	9.710	10.520	9.655	5,501,440
2022-05-25	9.870	9.990	9.770	9.970	9.150	1,717,600
2022-05-24	10.500	10.500	9.880	9.890	9.077	3,251,700
2022-05-23	10.510	10.670	10.310	10.400	9.545	2,742,700
2022-05-20	10.280	10.640	10.260	10.500	9.637	4,739,500
2022-05-19	10.130	10.350	10.020	10.300	9.453	2,169,500
2022-05-18	10.600	10.600	10.130	10.330	9.481	3,477,200
2022-05-17	10.750	10.870	10.360	10.530	9.664	3,315,850
2022-05-16	10.500	11.190	10.440	10.830	9.940	6,036,850
2022-05-13	10.910	10.970	10.250	10.370	9.517	4,225,650
2022-05-12	10.820	10.860	10.450	10.780	9.894	4,096,000

← NewerPage 18 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.