Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.400	9.400	9.000	9.110	8.758	5,082,950
2025-01-21	9.380	9.490	9.250	9.380	9.017	6,145,853
2025-01-20	9.310	9.420	9.150	9.350	8.988	6,787,850
2025-01-17	9.490	9.520	9.180	9.250	8.892	10,652,700
2025-01-16	8.910	9.840	8.880	9.470	9.104	16,353,900
2025-01-15	9.000	9.120	8.760	8.840	8.498	6,766,850
2025-01-14	8.330	9.010	8.330	8.980	8.633	11,601,670
2025-01-13	8.370	8.480	8.040	8.230	7.912	7,447,800
2025-01-10	9.310	9.390	8.430	8.490	8.162	11,132,930
2025-01-09	9.500	9.540	9.320	9.400	9.036	8,630,650
2025-01-08	9.160	9.650	8.990	9.650	9.277	14,775,360
2025-01-07	9.010	9.360	8.890	9.210	8.854	7,706,250
2025-01-06	8.880	9.220	8.660	9.000	8.652	10,106,760
2025-01-03	10.000	10.660	9.110	9.140	8.786	18,189,340
2025-01-02	9.840	10.350	9.810	10.000	9.613	14,362,910
2024-12-31	10.300	10.350	9.760	9.780	9.402	11,065,290
2024-12-30	10.430	10.500	10.120	10.190	9.796	11,971,800
2024-12-27	9.900	10.600	9.750	10.400	9.998	17,944,730
2024-12-26	9.790	10.050	9.660	9.960	9.575	9,251,100
2024-12-25	10.180	10.220	9.480	9.830	9.450	12,786,850
2024-12-24	9.700	10.330	9.700	10.190	9.796	19,501,801
2024-12-23	10.260	10.420	9.680	9.800	9.421	19,236,119
2024-12-20	9.550	11.450	9.550	10.430	10.027	29,877,820
2024-12-19	9.280	9.660	9.280	9.540	9.171	4,685,450
2024-12-18	9.410	9.610	9.180	9.390	9.027	5,477,900
2024-12-17	9.960	9.970	9.400	9.450	9.084	8,500,350
2024-12-16	10.040	10.250	9.860	9.950	9.565	8,903,300
2024-12-13	10.130	10.290	9.960	9.990	9.604	9,129,294
2024-12-12	10.040	10.370	9.960	10.280	9.882	11,577,990
2024-12-11	9.810	10.110	9.810	10.050	9.661	8,482,901
2024-12-10	9.960	10.160	9.790	9.870	9.488	13,389,050
2024-12-09	9.750	9.820	9.520	9.630	9.258	6,092,301
2024-12-06	9.870	9.930	9.600	9.760	9.382	8,860,050
2024-12-05	9.800	10.180	9.710	9.850	9.469	11,093,900
2024-12-04	9.860	10.400	9.700	10.050	9.661	19,007,180
2024-12-03	9.490	9.950	9.300	9.830	9.450	13,488,900
2024-12-02	9.480	9.670	9.420	9.540	9.171	8,753,790
2024-11-29	9.120	9.600	9.070	9.440	9.075	9,727,100
2024-11-28	9.290	9.370	9.070	9.120	8.767	6,876,700
2024-11-27	8.890	9.320	8.750	9.280	8.921	7,802,477
2024-11-26	9.500	9.500	8.950	8.990	8.642	9,158,244
2024-11-25	9.300	9.760	9.160	9.500	9.133	8,917,150
2024-11-22	9.950	10.210	9.320	9.420	9.056	15,348,340
2024-11-21	10.240	10.690	10.030	10.090	9.700	19,862,740
2024-11-20	9.820	11.360	9.690	10.480	10.075	28,169,770
2024-11-19	9.640	10.290	9.380	10.040	9.652	22,012,340
2024-11-18	9.270	9.850	8.760	9.810	9.431	21,482,330
2024-11-15	9.090	9.290	9.000	9.280	8.921	9,974,997
2024-11-14	9.110	9.180	8.920	9.140	8.786	7,174,400
2024-11-13	9.120	9.250	8.910	9.180	8.825	5,995,300
2024-11-12	9.270	9.480	9.050	9.210	8.854	9,860,350
2024-11-11	9.300	9.390	9.120	9.350	8.988	10,471,750
2024-11-08	9.200	9.400	8.950	9.400	9.036	14,722,430
2024-11-07	8.750	9.090	8.650	9.080	8.729	9,597,512
2024-11-06	8.850	8.950	8.700	8.770	8.431	7,322,140
2024-11-05	8.760	8.900	8.700	8.890	8.546	7,864,900
2024-11-04	8.590	8.970	8.510	8.790	8.450	6,378,150
2024-11-01	9.130	9.190	8.600	8.610	8.277	9,271,600
2024-10-31	10.130	10.130	9.060	9.150	8.796	17,054,949
2024-10-30	8.600	8.950	8.600	8.930	8.585	7,738,400

← NewerPage 8 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.