Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.520	12.670	12.450	12.660	12.296	5,365,835
2025-07-23	12.540	12.680	12.420	12.560	12.199	5,379,846
2025-07-22	12.630	12.760	12.470	12.560	12.199	5,237,650
2025-07-21	12.690	12.700	12.500	12.600	12.238	6,485,750
2025-07-18	12.800	12.870	12.510	12.690	12.325	7,471,450
2025-07-17	13.440	13.550	12.770	12.840	12.471	10,676,750
2025-07-16	12.950	13.020	12.840	12.930	12.558	6,001,700
2025-07-15	12.900	13.020	12.580	12.940	12.568	9,952,650
2025-07-14	12.370	13.230	12.360	13.010	12.636	15,607,550
2025-07-11	12.110	12.400	11.910	12.270	11.917	7,607,650
2025-07-10	12.180	12.220	11.980	12.030	11.684	4,480,247
2025-07-09	12.290	12.560	12.130	12.180	11.830	5,663,137
2025-07-08	12.350	12.370	12.170	12.290	11.937	4,529,950
2025-07-07	12.070	12.350	12.000	12.330	11.975	4,413,700
2025-07-04	12.500	12.570	12.030	12.140	11.791	5,990,850
2025-07-03	12.300	12.580	12.230	12.480	12.121	7,409,350
2025-07-02	12.190	12.570	12.060	12.260	11.907	9,602,600
2025-07-01	11.910	12.350	11.830	12.250	11.898	10,420,950
2025-06-30	11.800	11.930	11.680	11.930	11.587	4,571,957
2025-06-27	11.670	11.800	11.610	11.730	11.393	3,365,200
2025-06-26	12.050	12.050	11.630	11.670	11.334	5,863,450
2025-06-25	11.900	12.080	11.740	11.920	11.577	6,492,850
2025-06-24	11.840	11.980	11.800	11.850	11.509	5,118,000
2025-06-23	11.570	11.840	11.540	11.830	11.490	4,705,000
2025-06-20	11.900	12.020	11.680	11.720	11.383	3,587,900
2025-06-19	12.150	12.200	11.810	11.860	11.519	5,456,950
2025-06-18	12.400	12.470	12.100	12.200	11.849	5,813,250
2025-06-17	12.440	12.760	12.380	12.470	12.111	7,044,300
2025-06-16	12.140	12.540	12.130	12.480	12.121	8,576,850
2025-06-13	12.790	12.850	12.170	12.220	11.869	12,610,550
2025-06-12	13.200	13.200	12.750	12.900	12.529	12,737,560
2025-06-11	13.450	13.930	13.210	13.230	12.849	16,978,779
2025-06-10	13.110	14.470	13.070	13.710	13.316	23,909,430
2025-06-09	12.880	13.680	12.850	13.230	12.849	16,990,199
2025-06-06	12.970	13.180	12.630	12.740	12.374	12,759,430
2025-06-05	12.840	13.470	12.650	13.030	12.655	24,102,279
2025-06-04	12.200	12.970	11.990	12.840	12.471	18,251,990
2025-06-03	11.580	12.360	11.580	12.100	11.752	8,687,325
2025-05-30	12.380	12.520	11.820	11.870	11.529	7,702,900
2025-05-29	11.960	12.620	11.880	12.350	11.995	11,015,050
2025-05-28	11.900	12.090	11.820	11.960	11.616	7,649,150
2025-05-27	12.000	12.380	11.810	12.130	11.781	12,850,980
2025-05-26	12.160	12.220	11.710	11.930	11.587	12,940,800
2025-05-23	12.820	12.880	12.300	12.350	11.995	17,076,051
2025-05-22	12.210	13.460	12.210	13.090	12.714	26,770,900
2025-05-21	12.210	12.480	12.010	12.350	11.995	15,103,790
2025-05-20	12.150	12.380	12.010	12.220	11.869	17,532,539
2025-05-19	12.330	12.330	11.700	12.150	11.801	16,432,699
2025-05-16	12.380	12.880	12.250	12.450	12.092	16,903,150
2025-05-15	12.470	13.090	12.200	12.550	12.189	19,901,051
2025-05-14	13.050	13.110	12.360	12.730	12.364	24,631,801
2025-05-13	12.270	13.950	12.020	13.080	12.704	37,117,609
2025-05-12	12.310	12.690	11.920	12.220	11.869	22,834,660
2025-05-09	11.890	12.580	11.710	12.300	11.946	30,662,051
2025-05-08	11.930	12.200	11.780	12.000	11.655	20,595,221
2025-05-07	12.430	12.540	11.760	11.980	11.635	30,568,170
2025-05-06	11.560	12.800	11.280	12.320	11.966	39,847,141
2025-04-30	11.600	12.350	11.330	11.490	11.160	38,328,961
2025-04-29	11.560	11.950	11.200	11.900	11.558	35,866,609
2025-04-28	12.870	13.460	11.560	11.750	11.296	49,476,594

← NewerPage 6 of 21 · 1,212 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.