Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.300 | 20.300 | 19.800 | 19.830 | 11.908 | 1,431,749 |
| 2021-11-08 | 19.830 | 20.290 | 19.570 | 20.050 | 12.040 | 1,957,243 |
| 2021-11-05 | 19.430 | 20.170 | 19.400 | 19.900 | 11.950 | 3,361,464 |
| 2021-11-04 | 18.830 | 19.480 | 18.740 | 19.340 | 11.614 | 2,228,394 |
| 2021-11-03 | 19.120 | 19.350 | 18.860 | 18.910 | 11.356 | 1,538,699 |
| 2021-11-02 | 19.060 | 19.590 | 18.900 | 19.130 | 11.488 | 3,386,935 |
| 2021-11-01 | 18.880 | 19.360 | 18.400 | 19.140 | 11.494 | 3,174,177 |
| 2021-10-29 | 17.610 | 19.180 | 17.590 | 18.780 | 11.278 | 4,345,691 |
| 2021-10-28 | 17.080 | 18.170 | 16.900 | 18.090 | 10.863 | 2,913,449 |
| 2021-10-27 | 17.610 | 17.610 | 16.300 | 17.380 | 10.437 | 7,042,714 |
| 2021-10-26 | 18.100 | 18.280 | 17.680 | 17.720 | 10.641 | 1,358,399 |
| 2021-10-25 | 18.150 | 18.510 | 17.710 | 18.240 | 10.953 | 2,223,674 |
| 2021-10-22 | 17.560 | 18.980 | 17.550 | 18.200 | 10.929 | 3,604,665 |
| 2021-10-21 | 18.000 | 18.000 | 17.360 | 17.600 | 10.569 | 1,031,250 |
| 2021-10-20 | 17.990 | 18.030 | 17.600 | 17.810 | 10.695 | 703,393 |
| 2021-10-19 | 17.720 | 18.090 | 17.720 | 17.930 | 10.767 | 734,400 |
| 2021-10-18 | 17.900 | 18.040 | 17.540 | 17.700 | 10.629 | 1,071,449 |
| 2021-10-15 | 18.380 | 18.460 | 17.780 | 17.890 | 10.743 | 1,583,699 |
| 2021-10-14 | 18.200 | 18.460 | 18.160 | 18.380 | 11.037 | 776,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.