Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.000	27.000	26.210	26.300	26.300	1,434,213
2024-07-26	26.480	27.220	26.350	26.820	26.820	1,387,690
2024-07-25	26.780	27.440	26.180	26.650	26.650	2,155,235
2024-07-24	27.320	28.040	27.000	27.190	27.190	2,164,732
2024-07-23	29.510	29.510	27.450	27.450	27.450	2,314,007
2024-07-22	28.950	29.910	28.580	29.570	29.570	2,577,708
2024-07-19	27.090	29.190	27.020	28.610	28.610	2,941,417
2024-07-18	27.800	27.800	26.080	27.230	27.230	3,581,709
2024-07-17	29.480	29.480	28.050	28.050	28.050	2,570,460
2024-07-16	29.390	29.910	28.750	29.410	29.410	2,948,623
2024-07-15	29.900	30.410	29.110	29.390	29.390	1,899,704
2024-07-12	29.580	30.270	28.680	29.580	29.580	2,126,323
2024-07-11	30.290	30.290	29.350	29.370	29.370	2,179,002
2024-07-10	28.960	29.670	28.840	29.260	29.260	1,649,610
2024-07-09	27.030	29.600	26.650	29.160	29.160	3,341,753
2024-07-08	27.400	28.070	27.040	27.170	27.170	1,959,154
2024-07-05	27.440	27.440	27.440	27.440	27.440	0
2024-07-04	28.250	28.840	27.420	27.440	27.440	1,719,164
2024-07-03	28.210	29.150	27.550	28.530	28.530	1,702,269
2024-07-02	28.790	29.300	28.100	28.220	28.220	1,451,931
2024-07-01	30.000	30.600	28.340	28.990	28.990	1,940,550
2024-06-28	29.010	30.680	28.750	30.000	30.000	2,520,525
2024-06-27	30.560	31.350	29.330	29.410	29.410	3,079,272
2024-06-26	29.980	30.870	29.260	30.690	30.690	2,782,752
2024-06-25	31.480	31.850	29.600	29.980	29.980	3,253,253
2024-06-24	32.480	33.300	31.100	31.470	31.470	3,635,081
2024-06-21	32.090	33.430	31.310	32.730	32.730	3,931,803
2024-06-20	32.500	34.180	32.200	32.570	32.570	5,182,212
2024-06-19	32.950	32.950	31.500	32.280	32.280	4,389,505
2024-06-18	31.800	33.450	31.080	32.780	32.780	7,708,509
2024-06-17	29.750	31.830	29.500	30.990	30.990	5,067,479
2024-06-14	29.780	30.060	29.040	29.790	29.790	3,083,143
2024-06-13	28.570	30.690	28.300	29.900	29.900	5,092,879
2024-06-12	27.720	28.760	27.700	28.240	28.240	2,718,541
2024-06-11	26.630	27.840	25.900	27.740	27.740	4,130,317
2024-06-07	26.930	27.480	26.160	26.880	26.880	2,499,122
2024-06-06	29.100	29.760	26.810	26.850	26.850	4,514,540
2024-06-05	28.820	30.420	28.820	29.070	29.070	2,035,965
2024-06-04	30.440	30.750	28.930	29.520	29.520	2,926,796
2024-06-03	30.450	31.790	30.360	30.720	30.720	3,775,586
2024-05-31	29.310	31.500	29.040	30.860	30.860	4,822,251
2024-05-30	27.660	29.680	27.240	29.500	29.500	3,800,977
2024-05-29	28.000	29.000	27.900	28.110	28.110	1,883,786
2024-05-28	28.050	29.260	27.630	28.030	28.030	2,464,691
2024-05-27	27.660	28.150	26.630	28.050	28.050	2,665,704
2024-05-24	29.650	29.670	27.550	27.650	27.650	2,977,508
2024-05-23	29.850	31.200	29.000	29.780	29.780	3,247,737
2024-05-22	29.000	30.090	28.560	29.850	29.850	2,148,798
2024-05-21	28.850	29.850	28.470	29.070	29.070	2,082,776
2024-05-20	28.230	28.860	27.890	28.560	28.560	1,324,833
2024-05-17	27.900	28.450	27.650	28.230	28.230	1,422,508
2024-05-16	27.700	28.500	27.420	28.020	28.020	1,445,609
2024-05-15	28.450	28.720	27.810	27.820	27.820	1,012,305
2024-05-14	28.050	29.130	27.890	28.450	28.450	1,711,967
2024-05-13	28.540	28.750	27.650	27.880	27.880	2,245,501
2024-05-10	31.020	31.160	29.100	29.180	29.180	2,007,876
2024-05-09	29.330	31.860	29.330	30.840	30.840	3,830,400
2024-05-08	29.810	30.200	29.090	29.220	29.220	1,522,327
2024-05-07	29.660	30.390	29.150	30.110	30.110	2,195,549
2024-05-06	30.020	30.680	29.510	29.660	29.660	1,926,998

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.2800 CNY
2021-06-10	0.3000 CNY

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