Chipsea Technologies Shenzhen Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.450 | 30.380 | 29.450 | 29.770 | 29.770 | 2,431,527 |
| 2024-04-29 | 29.000 | 29.880 | 28.360 | 29.600 | 29.600 | 2,447,068 |
| 2024-04-26 | 27.420 | 28.560 | 27.150 | 28.360 | 28.360 | 2,253,816 |
| 2024-04-25 | 27.400 | 28.080 | 26.910 | 27.420 | 27.420 | 1,795,659 |
| 2024-04-24 | 26.250 | 27.280 | 26.250 | 27.280 | 27.280 | 1,886,132 |
| 2024-04-23 | 25.880 | 26.750 | 25.800 | 26.260 | 26.260 | 1,517,769 |
| 2024-04-22 | 25.300 | 26.350 | 24.430 | 26.030 | 26.030 | 1,684,090 |
| 2024-04-19 | 26.300 | 26.300 | 25.000 | 25.650 | 25.650 | 2,275,278 |
| 2024-04-18 | 26.600 | 27.000 | 25.460 | 26.100 | 26.100 | 2,833,672 |
| 2024-04-17 | 25.300 | 26.670 | 25.300 | 26.460 | 26.460 | 3,281,580 |
| 2024-04-16 | 26.840 | 27.380 | 24.620 | 24.650 | 24.650 | 4,016,822 |
| 2024-04-15 | 29.810 | 30.360 | 27.110 | 27.370 | 27.370 | 4,461,357 |
| 2024-04-12 | 30.160 | 31.120 | 29.500 | 30.130 | 30.130 | 3,287,281 |
| 2024-04-11 | 30.490 | 31.680 | 29.770 | 30.540 | 30.540 | 3,808,922 |
| 2024-04-10 | 30.740 | 31.700 | 29.750 | 30.940 | 30.940 | 3,595,783 |
| 2024-04-09 | 29.450 | 30.880 | 28.970 | 30.730 | 30.730 | 2,666,157 |
| 2024-04-08 | 30.000 | 31.380 | 29.000 | 29.620 | 29.620 | 2,955,896 |
| 2024-04-03 | 31.030 | 31.790 | 29.620 | 30.200 | 30.200 | 2,621,498 |
| 2024-04-02 | 31.600 | 32.420 | 30.660 | 30.940 | 30.940 | 2,787,912 |
| 2024-04-01 | 32.430 | 32.460 | 31.140 | 31.690 | 31.690 | 3,053,580 |
| 2024-03-29 | 29.880 | 32.010 | 29.770 | 32.010 | 32.010 | 1,418,166 |
| 2024-03-28 | 28.370 | 30.480 | 28.330 | 29.990 | 29.990 | 3,504,164 |
| 2024-03-27 | 30.600 | 31.000 | 28.580 | 28.670 | 28.670 | 3,810,148 |
| 2024-03-26 | 31.880 | 32.790 | 30.760 | 30.810 | 30.810 | 3,153,847 |
| 2024-03-25 | 34.450 | 34.670 | 31.710 | 31.870 | 31.870 | 5,004,307 |
| 2024-03-22 | 36.290 | 37.500 | 34.500 | 34.660 | 34.660 | 6,535,445 |
| 2024-03-21 | 34.900 | 37.240 | 34.380 | 36.650 | 36.650 | 5,736,304 |
| 2024-03-20 | 35.490 | 35.490 | 33.810 | 34.620 | 34.620 | 3,152,278 |
| 2024-03-19 | 34.880 | 36.200 | 34.500 | 35.160 | 35.160 | 4,514,131 |
| 2024-03-18 | 33.500 | 34.990 | 33.000 | 34.990 | 34.990 | 4,163,642 |
| 2024-03-15 | 32.610 | 33.380 | 32.200 | 33.120 | 33.120 | 2,605,161 |
| 2024-03-14 | 33.690 | 34.200 | 32.520 | 33.160 | 33.160 | 3,472,660 |
| 2024-03-13 | 34.070 | 35.250 | 33.700 | 34.260 | 34.260 | 3,909,488 |
| 2024-03-12 | 33.990 | 34.520 | 33.230 | 33.800 | 33.800 | 3,557,105 |
| 2024-03-11 | 32.570 | 33.990 | 31.880 | 33.840 | 33.840 | 4,500,508 |
| 2024-03-08 | 31.950 | 32.920 | 31.380 | 32.800 | 32.800 | 4,501,551 |
| 2024-03-07 | 34.100 | 34.500 | 31.710 | 31.950 | 31.950 | 4,669,436 |
| 2024-03-06 | 33.860 | 34.900 | 33.110 | 34.080 | 34.080 | 5,252,913 |
| 2024-03-05 | 33.600 | 36.200 | 32.990 | 34.580 | 34.580 | 7,456,554 |
| 2024-03-04 | 34.880 | 35.400 | 32.990 | 34.100 | 34.100 | 7,165,563 |
| 2024-03-01 | 33.200 | 34.220 | 32.000 | 33.440 | 33.440 | 5,763,324 |
| 2024-02-29 | 30.000 | 33.200 | 29.010 | 33.000 | 33.000 | 7,166,450 |
| 2024-02-28 | 33.620 | 33.990 | 30.150 | 30.150 | 30.150 | 7,404,705 |
| 2024-02-27 | 30.200 | 34.940 | 29.980 | 34.930 | 34.930 | 7,488,438 |
| 2024-02-26 | 29.810 | 31.460 | 28.770 | 30.300 | 30.300 | 5,119,745 |
| 2024-02-23 | 28.350 | 29.880 | 28.220 | 29.730 | 29.730 | 4,576,564 |
| 2024-02-22 | 27.280 | 28.800 | 27.280 | 28.380 | 28.380 | 2,997,141 |
| 2024-02-21 | 26.800 | 28.780 | 26.630 | 27.200 | 27.200 | 3,227,180 |
| 2024-02-20 | 26.800 | 28.580 | 26.020 | 27.300 | 27.300 | 3,358,659 |
| 2024-02-19 | 26.600 | 27.260 | 25.920 | 26.800 | 26.800 | 4,061,256 |
| 2024-02-08 | 22.600 | 25.860 | 22.030 | 25.750 | 25.750 | 4,701,487 |
| 2024-02-07 | 23.000 | 23.970 | 21.800 | 22.320 | 22.320 | 4,683,740 |
| 2024-02-06 | 21.620 | 23.640 | 19.800 | 22.970 | 22.970 | 5,486,994 |
| 2024-02-05 | 26.000 | 26.000 | 21.870 | 22.120 | 22.120 | 4,755,991 |
| 2024-02-02 | 28.680 | 28.680 | 25.120 | 26.200 | 26.200 | 3,447,729 |
| 2024-02-01 | 28.430 | 29.200 | 27.310 | 28.290 | 28.290 | 3,062,842 |
| 2024-01-31 | 29.090 | 29.810 | 27.900 | 28.010 | 28.010 | 2,858,826 |
| 2024-01-30 | 30.000 | 30.350 | 28.590 | 29.100 | 29.100 | 2,780,182 |
| 2024-01-29 | 31.330 | 32.300 | 29.440 | 29.640 | 29.640 | 4,466,806 |
| 2024-01-26 | 33.430 | 33.660 | 31.200 | 31.300 | 31.300 | 3,434,135 |
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.