Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.890	18.150	17.850	18.080	10.857	951,450
2022-02-08	17.690	18.070	17.450	17.860	10.725	790,500
2022-02-07	17.980	17.980	17.670	17.690	10.623	859,350
2022-01-28	17.730	17.960	17.450	17.660	10.605	1,022,400
2022-01-27	18.120	18.590	17.500	17.500	10.509	1,544,392
2022-01-26	18.170	18.660	18.170	18.270	10.971	1,034,400
2022-01-25	19.050	19.390	18.110	18.170	10.911	1,843,949
2022-01-24	19.580	19.590	18.780	19.050	11.440	920,523
2022-01-21	19.150	19.980	19.070	19.220	11.542	1,795,949
2022-01-20	20.150	20.160	19.180	19.200	11.530	2,134,649
2022-01-19	19.800	20.180	19.720	20.160	12.106	1,682,849
2022-01-18	19.990	20.180	19.510	19.800	11.890	1,836,749
2022-01-17	19.960	20.140	19.650	19.980	11.998	1,811,549
2022-01-14	20.390	20.490	20.000	20.120	12.082	1,773,346
2022-01-13	20.330	20.550	20.060	20.470	12.292	2,261,849
2022-01-12	20.500	20.670	20.270	20.330	12.208	2,878,005
2022-01-11	20.890	21.100	20.500	20.670	12.413	4,217,240
2022-01-10	20.450	20.990	20.100	20.760	12.467	4,706,998
2022-01-07	19.870	20.840	19.720	20.370	12.232	6,142,047
2022-01-06	19.830	20.250	19.610	19.880	11.938	3,811,048
2022-01-05	18.910	20.320	18.510	20.000	12.010	7,726,346
2022-01-04	18.690	19.170	18.500	18.920	11.362	2,565,896
2021-12-31	19.000	19.000	18.500	18.690	11.224	2,070,856
2021-12-30	19.120	19.170	18.360	18.710	11.236	3,955,948
2021-12-29	19.660	20.050	19.180	19.350	11.620	2,970,494
2021-12-28	19.440	19.880	19.250	19.790	11.884	2,320,392
2021-12-27	19.240	19.500	19.030	19.370	11.632	995,850
2021-12-24	19.580	19.670	19.300	19.390	11.644	1,334,701
2021-12-23	19.560	19.560	19.050	19.230	11.548	1,136,443
2021-12-22	19.700	19.760	19.410	19.560	11.746	854,850
2021-12-21	19.500	19.780	19.290	19.670	11.812	1,040,850
2021-12-20	19.770	20.130	19.300	19.650	11.800	1,351,949
2021-12-17	19.490	19.720	19.310	19.610	11.776	1,065,449
2021-12-16	19.770	19.880	19.520	19.550	11.740	1,017,600
2021-12-15	19.880	19.910	19.600	19.770	11.872	1,320,899
2021-12-14	20.400	20.680	19.670	19.770	11.872	3,383,398
2021-12-13	20.350	20.620	20.240	20.470	12.292	1,645,349
2021-12-10	20.300	20.520	20.150	20.400	12.250	1,587,299
2021-12-09	20.800	20.970	20.300	20.450	12.280	2,590,392
2021-12-08	20.240	20.780	19.960	20.340	12.214	3,850,110
2021-12-07	19.270	21.190	19.200	20.400	12.250	4,371,659
2021-12-06	19.920	19.930	19.010	19.080	11.458	1,392,193
2021-12-03	20.080	20.300	19.680	19.700	11.830	1,854,449
2021-12-02	19.730	20.090	19.670	20.070	12.052	2,252,717
2021-12-01	19.900	20.180	19.460	19.840	11.914	1,832,233
2021-11-30	19.390	20.100	19.280	19.780	11.878	2,428,542
2021-11-29	19.050	19.700	19.040	19.350	11.620	3,085,199
2021-11-26	19.990	21.350	19.990	20.330	12.208	5,092,648
2021-11-25	19.560	19.560	19.280	19.410	11.656	619,537
2021-11-24	19.410	19.700	19.250	19.420	11.662	1,081,130
2021-11-23	19.510	19.730	19.260	19.590	11.764	1,235,399
2021-11-22	19.200	19.630	19.200	19.510	11.716	1,292,782
2021-11-19	19.300	19.580	19.160	19.320	11.602	1,092,749
2021-11-18	20.020	20.110	19.240	19.290	11.584	1,717,649
2021-11-17	19.800	20.380	19.700	20.030	12.028	1,800,749
2021-11-16	19.970	20.850	19.840	19.970	11.992	2,689,736
2021-11-15	19.270	20.000	19.270	19.990	12.004	2,395,049
2021-11-12	19.230	19.550	19.130	19.270	11.572	969,643
2021-11-11	19.510	19.750	19.150	19.280	11.578	1,164,038
2021-11-10	19.830	19.980	19.420	19.510	11.716	1,375,799

← NewerPage 20 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.