Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.530	12.470	10.530	12.470	11.988	29,999,900
2025-04-24	10.130	11.100	9.950	10.390	9.988	26,577,141
2025-04-23	9.330	9.550	9.330	9.410	9.046	2,999,750
2025-04-22	9.290	9.400	9.220	9.320	8.960	3,644,100
2025-04-21	9.080	9.340	9.020	9.330	8.969	4,398,450
2025-04-18	9.120	9.230	8.950	9.090	8.738	4,071,950
2025-04-17	9.070	9.250	8.920	9.120	8.767	4,507,861
2025-04-16	9.450	9.500	8.920	9.060	8.710	6,485,100
2025-04-15	9.120	9.500	9.090	9.410	9.046	8,788,000
2025-04-14	9.200	9.350	8.990	9.110	8.758	6,717,800
2025-04-11	8.940	9.140	8.920	8.940	8.594	5,274,308
2025-04-10	8.990	9.240	8.870	9.040	8.690	7,018,262
2025-04-09	8.500	8.950	7.870	8.860	8.517	8,829,766
2025-04-08	8.730	9.150	8.500	8.710	8.373	9,742,256
2025-04-07	9.800	9.970	8.330	8.750	8.412	13,568,800
2025-04-03	10.150	10.480	9.950	10.340	9.940	11,130,150
2025-04-02	10.300	10.740	10.130	10.330	9.930	12,884,610
2025-04-01	10.400	10.530	10.100	10.250	9.854	18,506,990
2025-03-31	9.930	10.560	9.890	10.490	10.084	16,655,971
2025-03-28	10.180	10.580	10.060	10.110	9.719	9,465,772
2025-03-27	10.070	10.350	9.990	10.200	9.805	9,138,950
2025-03-26	9.820	10.200	9.790	10.100	9.709	5,757,150
2025-03-25	9.760	9.930	9.710	9.860	9.479	3,870,700
2025-03-24	9.950	10.020	9.630	9.840	9.459	5,516,162
2025-03-21	10.090	10.150	9.880	9.970	9.584	5,224,260
2025-03-20	10.120	10.170	10.000	10.050	9.661	3,783,650
2025-03-19	10.040	10.150	10.000	10.120	9.729	4,586,650
2025-03-18	9.950	10.080	9.890	10.070	9.681	5,808,700
2025-03-17	10.060	10.140	9.850	9.930	9.546	5,286,800
2025-03-14	9.650	9.920	9.610	9.920	9.536	5,331,100
2025-03-13	9.840	9.880	9.550	9.700	9.325	6,174,762
2025-03-12	9.960	10.000	9.780	9.840	9.459	6,472,700
2025-03-11	9.770	10.060	9.720	10.000	9.613	7,496,300
2025-03-10	9.760	9.920	9.650	9.890	9.507	9,495,600
2025-03-07	9.490	10.080	9.420	9.690	9.315	17,315,250
2025-03-06	9.420	9.500	9.380	9.470	9.104	5,508,050
2025-03-05	9.450	9.510	9.270	9.450	9.084	5,124,600
2025-03-04	9.280	9.520	9.280	9.500	9.133	5,455,700
2025-03-03	9.200	9.530	9.140	9.360	8.998	8,626,167
2025-02-28	9.440	9.580	9.180	9.230	8.873	6,620,700
2025-02-27	9.360	9.450	9.260	9.440	9.075	7,042,700
2025-02-26	9.010	9.370	9.010	9.300	8.940	8,145,567
2025-02-25	8.940	9.100	8.870	8.980	8.633	4,596,400
2025-02-24	9.150	9.180	9.010	9.070	8.719	4,110,300
2025-02-21	9.190	9.200	9.030	9.150	8.796	4,239,503
2025-02-20	9.020	9.240	9.020	9.180	8.825	5,072,662
2025-02-19	8.880	9.070	8.820	9.030	8.681	3,789,712
2025-02-18	9.310	9.310	8.840	8.910	8.565	6,603,319
2025-02-17	9.300	9.380	9.200	9.300	8.940	5,518,917
2025-02-14	9.400	9.480	9.260	9.270	8.911	6,595,700
2025-02-13	9.440	9.610	9.330	9.420	9.056	7,368,750
2025-02-12	9.330	9.490	9.250	9.480	9.113	5,937,350
2025-02-11	9.380	9.430	9.210	9.330	8.969	4,223,450
2025-02-10	9.230	9.470	9.110	9.360	8.998	6,997,950
2025-02-07	9.140	9.290	9.070	9.210	8.854	7,319,650
2025-02-06	9.000	9.140	8.930	9.140	8.786	4,028,350
2025-02-05	9.060	9.070	8.880	8.990	8.642	3,546,895
2025-01-27	9.200	9.280	8.980	9.000	8.652	3,252,700
2025-01-24	9.060	9.130	8.930	9.120	8.767	4,156,100
2025-01-23	9.250	9.330	9.050	9.050	8.700	4,645,110

← NewerPage 7 of 21 · 1,218 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.