Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.650	17.980	17.330	17.980	17.843	442,874
2022-02-07	17.490	17.780	17.130	17.660	17.526	434,192
2022-01-28	17.500	17.780	17.240	17.300	17.169	503,987
2022-01-27	18.100	18.100	17.200	17.280	17.149	833,091
2022-01-26	18.200	18.320	17.710	17.990	17.853	678,560
2022-01-25	19.300	19.470	18.000	18.010	17.873	1,432,427
2022-01-24	19.800	20.260	19.300	19.340	19.193	1,176,891
2022-01-21	19.690	20.130	19.350	19.780	19.630	1,139,405
2022-01-20	20.520	20.710	19.660	19.760	19.610	1,668,149
2022-01-19	19.970	20.490	19.780	20.490	20.334	1,889,150
2022-01-18	20.730	21.030	19.910	20.020	19.868	2,354,304
2022-01-17	19.460	20.700	19.200	20.610	20.453	3,674,998
2022-01-14	19.550	19.730	19.160	19.170	19.024	673,203
2022-01-13	19.400	20.400	19.000	19.550	19.401	1,160,819
2022-01-12	19.610	19.780	19.390	19.690	19.540	796,901
2022-01-11	19.670	19.730	19.360	19.410	19.263	560,249
2022-01-10	18.940	19.550	18.690	19.470	19.322	803,464
2022-01-07	19.430	19.750	18.840	18.920	18.776	705,917
2022-01-06	19.500	19.570	19.200	19.480	19.332	690,041
2022-01-05	19.810	19.810	19.210	19.420	19.272	838,312
2022-01-04	19.310	19.920	19.100	19.810	19.660	1,395,973
2021-12-31	18.760	19.190	18.660	19.110	18.965	724,172
2021-12-30	18.800	19.100	18.780	18.810	18.667	559,474
2021-12-29	18.690	18.900	18.290	18.730	18.588	508,585
2021-12-28	18.400	18.780	18.400	18.630	18.488	499,106
2021-12-27	18.180	18.500	17.820	18.360	18.221	533,636
2021-12-24	18.730	18.890	18.130	18.160	18.022	913,860
2021-12-23	19.660	19.660	18.720	18.720	18.578	947,311
2021-12-22	19.220	19.570	19.050	19.500	19.352	840,254
2021-12-21	18.950	19.250	18.810	19.230	19.084	665,962
2021-12-20	19.360	19.460	18.880	19.030	18.885	964,234
2021-12-17	20.280	20.290	19.340	19.690	19.540	1,599,374
2021-12-16	19.730	20.240	19.510	20.210	20.056	2,551,795
2021-12-15	18.310	20.720	18.180	20.100	19.947	3,765,717
2021-12-14	17.800	18.180	17.800	18.050	17.913	403,561
2021-12-13	18.180	18.180	17.890	17.950	17.814	333,508
2021-12-10	18.550	18.700	17.800	17.990	17.853	294,238
2021-12-09	18.080	18.300	17.950	18.180	18.042	303,789
2021-12-08	18.020	18.200	17.930	18.070	17.933	304,078
2021-12-07	18.720	18.720	17.910	18.050	17.913	620,184
2021-12-06	19.390	19.480	18.500	18.520	18.379	607,570
2021-12-03	19.450	19.680	19.130	19.210	19.064	590,646
2021-12-02	20.080	20.160	19.380	19.440	19.292	827,835
2021-12-01	19.680	20.300	19.500	20.000	19.848	999,597
2021-11-30	19.200	19.880	19.190	19.680	19.531	921,596
2021-11-29	19.140	19.590	19.080	19.240	19.094	454,376
2021-11-26	19.820	19.820	19.200	19.610	19.461	818,932
2021-11-25	20.260	20.260	19.500	19.870	19.719	706,832
2021-11-24	19.660	20.450	19.600	20.100	19.947	982,523
2021-11-23	19.480	19.700	19.170	19.660	19.511	869,011
2021-11-22	19.300	19.420	18.860	19.280	19.134	678,784
2021-11-19	18.850	19.400	18.710	19.050	18.905	706,971
2021-11-18	19.550	19.550	18.650	18.710	18.568	945,971
2021-11-17	19.550	19.550	19.110	19.500	19.352	1,020,846
2021-11-16	18.800	19.330	18.540	19.200	19.054	1,623,843
2021-11-15	18.280	19.100	18.260	18.880	18.737	1,069,409
2021-11-12	18.270	18.290	17.800	18.190	18.052	536,729
2021-11-11	17.700	18.180	17.570	17.970	17.833	520,549
2021-11-10	17.600	17.960	17.550	17.900	17.764	450,601
2021-11-09	17.580	17.900	17.390	17.770	17.635	558,483

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.