Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.080 | 9.080 | 8.710 | 8.740 | 8.402 | 6,902,050 |
| 2024-10-28 | 8.900 | 9.090 | 8.790 | 9.080 | 8.729 | 7,083,700 |
| 2024-10-25 | 8.640 | 8.920 | 8.590 | 8.820 | 8.479 | 6,827,500 |
| 2024-10-24 | 8.640 | 8.770 | 8.560 | 8.600 | 8.267 | 4,335,600 |
| 2024-10-23 | 8.850 | 8.880 | 8.580 | 8.730 | 8.392 | 6,992,300 |
| 2024-10-22 | 8.740 | 8.960 | 8.650 | 8.880 | 8.537 | 6,382,220 |
| 2024-10-21 | 8.800 | 8.920 | 8.700 | 8.780 | 8.440 | 8,441,327 |
| 2024-10-18 | 8.610 | 8.950 | 8.550 | 8.800 | 8.460 | 7,827,047 |
| 2024-10-17 | 8.750 | 8.990 | 8.580 | 8.590 | 8.258 | 7,504,433 |
| 2024-10-16 | 8.600 | 8.910 | 8.460 | 8.720 | 8.383 | 8,225,388 |
| 2024-10-15 | 9.240 | 9.460 | 8.840 | 8.870 | 8.527 | 13,984,680 |
| 2024-10-14 | 8.650 | 9.420 | 8.550 | 9.310 | 8.950 | 15,647,630 |
| 2024-10-11 | 9.050 | 9.500 | 8.670 | 8.890 | 8.546 | 13,048,860 |
| 2024-10-10 | 8.400 | 9.650 | 8.400 | 9.060 | 8.710 | 14,522,690 |
| 2024-10-09 | 9.310 | 9.340 | 8.150 | 8.360 | 8.037 | 14,581,120 |
| 2024-10-08 | 10.630 | 10.630 | 9.000 | 9.890 | 9.507 | 23,834,240 |
| 2024-09-30 | 8.290 | 9.150 | 8.000 | 8.970 | 8.623 | 16,064,380 |
| 2024-09-27 | 7.800 | 8.160 | 7.600 | 8.010 | 7.700 | 10,126,240 |
| 2024-09-26 | 7.690 | 7.770 | 7.520 | 7.770 | 7.393 | 7,275,028 |
| 2024-09-25 | 7.560 | 7.850 | 7.500 | 7.780 | 7.402 | 10,760,220 |
| 2024-09-24 | 7.150 | 7.690 | 7.070 | 7.630 | 7.259 | 7,351,200 |
| 2024-09-23 | 7.120 | 7.200 | 7.070 | 7.130 | 6.784 | 1,458,650 |
| 2024-09-20 | 7.230 | 7.260 | 7.110 | 7.130 | 6.784 | 1,801,500 |
| 2024-09-19 | 7.030 | 7.280 | 6.990 | 7.200 | 6.850 | 2,858,600 |
| 2024-09-18 | 7.030 | 7.090 | 6.830 | 7.000 | 6.660 | 1,980,650 |
| 2024-09-13 | 7.110 | 7.190 | 7.020 | 7.030 | 6.689 | 1,839,350 |
| 2024-09-12 | 7.240 | 7.360 | 7.130 | 7.130 | 6.784 | 2,114,400 |
| 2024-09-11 | 7.090 | 7.350 | 7.070 | 7.270 | 6.917 | 3,096,800 |
| 2024-09-10 | 7.100 | 7.250 | 7.030 | 7.180 | 6.831 | 3,036,400 |
| 2024-09-09 | 7.260 | 7.300 | 6.890 | 7.170 | 6.822 | 3,973,478 |
| 2024-09-06 | 7.220 | 7.250 | 7.020 | 7.050 | 6.708 | 2,335,300 |
| 2024-09-05 | 7.280 | 7.280 | 7.180 | 7.230 | 6.879 | 2,032,100 |
| 2024-09-04 | 7.200 | 7.350 | 7.160 | 7.230 | 6.879 | 3,261,900 |
| 2024-09-03 | 7.040 | 7.210 | 7.020 | 7.210 | 6.860 | 2,612,450 |
| 2024-09-02 | 7.160 | 7.350 | 7.070 | 7.090 | 6.746 | 3,579,200 |
| 2024-08-30 | 7.020 | 7.300 | 6.980 | 7.160 | 6.812 | 3,658,750 |
| 2024-08-29 | 6.950 | 7.040 | 6.910 | 7.020 | 6.679 | 1,969,112 |
| 2024-08-28 | 6.940 | 7.040 | 6.880 | 6.970 | 6.631 | 1,988,112 |
| 2024-08-27 | 7.020 | 7.080 | 6.940 | 6.950 | 6.612 | 2,654,662 |
| 2024-08-26 | 7.130 | 7.220 | 6.860 | 7.080 | 6.736 | 4,621,200 |
| 2024-08-23 | 6.840 | 7.080 | 6.810 | 7.050 | 6.708 | 4,032,556 |
| 2024-08-22 | 7.050 | 7.100 | 6.840 | 6.900 | 6.565 | 3,066,600 |
| 2024-08-21 | 7.090 | 7.140 | 7.030 | 7.040 | 6.698 | 1,895,150 |
| 2024-08-20 | 7.150 | 7.200 | 7.040 | 7.070 | 6.727 | 2,726,472 |
| 2024-08-19 | 7.200 | 7.310 | 7.100 | 7.140 | 6.793 | 4,367,084 |
| 2024-08-16 | 7.460 | 7.560 | 7.180 | 7.220 | 6.869 | 10,091,600 |
| 2024-08-15 | 8.000 | 8.100 | 7.710 | 7.780 | 7.402 | 7,987,256 |
| 2024-08-14 | 7.610 | 7.830 | 7.530 | 7.740 | 7.364 | 6,462,400 |
| 2024-08-13 | 7.630 | 7.630 | 7.440 | 7.630 | 7.259 | 3,119,100 |
| 2024-08-12 | 7.650 | 7.730 | 7.520 | 7.630 | 7.259 | 4,319,350 |
| 2024-08-09 | 7.810 | 7.930 | 7.710 | 7.710 | 7.335 | 4,024,622 |
| 2024-08-08 | 7.850 | 7.950 | 7.650 | 7.880 | 7.497 | 6,012,472 |
| 2024-08-07 | 7.850 | 8.020 | 7.740 | 7.840 | 7.459 | 6,068,100 |
| 2024-08-06 | 7.880 | 7.940 | 7.670 | 7.860 | 7.478 | 5,175,000 |
| 2024-08-05 | 7.850 | 8.070 | 7.740 | 7.760 | 7.383 | 6,847,146 |
| 2024-08-02 | 8.090 | 8.250 | 7.920 | 7.930 | 7.545 | 9,092,843 |
| 2024-08-01 | 8.200 | 8.490 | 8.110 | 8.300 | 7.897 | 13,497,600 |
| 2024-07-31 | 8.340 | 8.510 | 8.030 | 8.340 | 7.935 | 15,293,800 |
| 2024-07-30 | 8.000 | 8.700 | 7.780 | 8.520 | 8.106 | 20,128,150 |
| 2024-07-29 | 8.060 | 9.330 | 7.910 | 8.360 | 7.954 | 23,612,859 |
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.