Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.700	11.380	10.680	10.780	9.894	6,324,084
2022-05-10	10.980	11.140	10.650	10.660	9.783	4,680,200
2022-05-09	10.590	11.030	10.480	10.900	10.004	4,737,481
2022-05-06	10.570	11.570	10.380	10.780	9.894	7,436,383
2022-05-05	10.200	11.180	9.840	10.750	9.866	8,422,775
2022-04-29	9.800	10.720	9.640	10.430	9.572	8,683,021
2022-04-28	12.400	12.500	10.410	10.410	9.554	11,814,670
2022-04-27	11.800	13.190	11.400	13.010	11.940	10,557,550
2022-04-26	19.080	21.000	18.580	20.230	12.148	13,462,153
2022-04-25	18.080	19.980	17.520	19.310	11.596	9,924,973
2022-04-22	18.600	19.900	18.280	18.950	11.380	10,834,813
2022-04-21	17.010	19.320	17.010	19.300	11.590	10,233,624
2022-04-20	16.960	17.490	16.790	16.940	10.173	2,661,702
2022-04-19	17.500	17.750	16.950	17.200	10.329	3,065,999
2022-04-18	17.370	17.540	16.800	17.500	10.509	2,501,624
2022-04-15	17.560	18.080	17.350	17.420	10.461	4,772,248
2022-04-14	16.790	17.950	16.790	17.790	10.683	6,039,447
2022-04-13	17.210	17.390	16.600	16.750	10.059	3,547,798
2022-04-12	17.000	17.620	16.800	17.550	10.539	3,134,291
2022-04-11	17.160	17.390	16.780	16.980	10.197	2,316,149
2022-04-08	17.420	17.820	16.880	17.240	10.353	3,287,740
2022-04-07	18.350	18.470	17.300	17.370	10.431	3,968,548
2022-04-06	18.090	18.330	17.820	18.270	10.971	3,544,798
2022-04-01	18.910	18.960	18.030	18.100	10.869	6,287,847
2022-03-31	18.630	19.990	18.230	18.930	11.368	9,733,473
2022-03-30	16.860	19.550	16.760	18.940	11.374	8,483,546
2022-03-29	17.030	17.670	16.700	17.200	10.329	5,768,951
2022-03-28	17.470	17.800	16.610	17.250	10.359	8,333,369
2022-03-25	16.200	19.610	16.200	18.350	11.019	11,304,206
2022-03-24	15.200	17.540	15.190	16.480	9.896	8,548,302
2022-03-23	14.770	15.090	14.660	14.700	8.827	1,030,350
2022-03-22	14.800	15.080	14.630	14.850	8.918	1,004,250
2022-03-21	14.730	14.990	14.710	14.840	8.912	838,023
2022-03-18	14.740	14.890	14.580	14.720	8.840	773,100
2022-03-17	14.210	15.070	14.160	14.790	8.882	2,414,222
2022-03-16	13.900	14.130	13.390	14.020	8.419	2,273,489
2022-03-15	14.580	14.780	13.720	13.720	8.239	1,968,149
2022-03-14	15.000	15.200	14.510	14.520	8.719	1,311,449
2022-03-11	15.170	15.320	14.580	15.270	9.170	1,414,349
2022-03-10	15.250	15.580	14.930	14.980	8.996	1,389,299
2022-03-09	15.470	15.520	14.260	15.160	9.104	1,994,249
2022-03-08	16.010	16.150	15.240	15.240	9.152	1,558,934
2022-03-07	16.800	16.800	16.000	16.100	9.668	1,528,993
2022-03-04	16.880	16.980	16.600	16.730	10.047	858,750
2022-03-03	17.140	17.140	16.750	16.800	10.089	835,210
2022-03-02	16.850	17.160	16.750	17.090	10.263	728,100
2022-03-01	16.940	17.250	16.670	17.070	10.251	1,066,499
2022-02-28	17.070	17.070	16.450	16.830	10.107	1,063,049
2022-02-25	16.830	17.290	16.720	16.900	10.149	1,185,449
2022-02-24	17.340	17.500	16.510	16.720	10.041	1,764,899
2022-02-23	17.280	17.450	16.950	17.370	10.431	1,313,699
2022-02-22	17.460	17.700	16.890	17.120	10.281	1,348,772
2022-02-21	17.410	17.660	17.200	17.630	10.587	668,100
2022-02-18	17.070	17.640	17.070	17.420	10.461	784,950
2022-02-17	17.720	17.890	17.430	17.450	10.479	934,050
2022-02-16	17.800	17.870	17.640	17.700	10.629	866,266
2022-02-15	17.660	17.770	17.420	17.560	10.545	790,350
2022-02-14	17.510	17.940	17.430	17.650	10.599	523,500
2022-02-11	18.000	18.200	17.560	17.700	10.629	940,050
2022-02-10	18.230	18.230	17.720	18.000	10.809	965,850

← NewerPage 19 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.