Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.900	33.790	31.830	33.400	33.400	2,254,125
2024-01-24	33.100	33.690	31.100	32.290	32.290	3,123,373
2024-01-23	32.810	33.590	32.150	32.820	32.820	2,403,350
2024-01-22	34.360	35.390	32.650	32.810	32.810	3,090,579
2024-01-19	37.200	37.200	34.230	34.360	34.360	4,084,314
2024-01-18	36.110	37.380	34.960	37.120	37.120	3,209,644
2024-01-17	37.750	38.220	36.100	36.100	36.100	1,951,516
2024-01-16	38.000	38.400	36.630	37.750	37.750	3,073,907
2024-01-15	39.910	39.910	39.910	39.910	39.910	0
2024-01-12	42.050	42.050	39.000	39.910	39.910	4,242,517
2024-01-11	38.920	42.780	38.600	42.050	42.050	4,455,045
2024-01-10	39.560	40.000	36.100	38.940	38.940	4,156,800
2024-01-09	40.380	41.440	39.000	39.540	39.540	3,320,646
2024-01-08	42.050	42.190	39.450	39.740	39.740	3,591,397
2024-01-05	43.650	44.900	41.610	42.100	42.100	5,077,971
2024-01-04	43.850	47.500	43.440	43.690	43.690	6,397,759
2024-01-03	43.000	45.200	42.900	44.470	44.470	5,735,198
2024-01-02	43.000	43.700	41.930	42.930	42.930	3,585,711
2023-12-29	41.320	44.100	40.660	43.300	43.300	5,821,543
2023-12-28	41.290	41.500	40.000	40.910	40.910	4,345,005
2023-12-27	37.350	42.620	37.350	41.350	41.350	6,026,812
2023-12-26	39.200	39.200	36.480	37.360	37.360	2,843,019
2023-12-25	38.720	39.880	38.720	39.090	39.090	1,837,536
2023-12-22	41.040	41.530	38.670	39.000	39.000	3,810,910
2023-12-21	40.800	42.420	39.600	41.150	41.150	2,811,408
2023-12-20	40.840	41.830	40.410	41.220	41.220	2,935,830
2023-12-19	39.190	41.650	38.920	40.930	40.930	2,696,370
2023-12-18	40.600	41.230	39.180	39.590	39.590	3,216,508
2023-12-15	43.600	43.850	41.250	41.310	41.310	3,814,784
2023-12-14	43.350	43.940	42.600	43.100	43.100	2,523,368
2023-12-13	43.600	44.220	42.770	43.250	43.250	3,419,762
2023-12-12	42.800	45.100	42.610	43.780	43.780	5,682,286
2023-12-11	40.880	43.590	40.870	43.010	43.010	7,746,557
2023-12-08	38.100	40.500	38.020	40.190	40.190	3,836,790
2023-12-07	38.330	39.290	38.290	38.350	38.350	2,064,203
2023-12-06	39.060	39.880	38.210	38.590	38.590	3,573,835
2023-12-05	41.000	41.000	39.620	39.620	39.620	1,905,620
2023-12-04	40.500	41.780	39.780	41.100	41.100	2,604,357
2023-12-01	39.730	40.580	39.320	40.370	40.370	2,780,402
2023-11-30	41.190	41.500	39.300	39.860	39.860	3,450,578
2023-11-29	41.550	43.000	40.850	40.850	40.850	4,186,439
2023-11-28	40.480	42.050	40.340	41.430	41.430	3,757,098
2023-11-27	40.240	42.700	39.370	40.850	40.850	4,727,504
2023-11-24	40.880	41.440	39.600	39.890	39.890	2,893,908
2023-11-23	39.880	40.800	39.500	40.610	40.610	3,267,295
2023-11-22	40.950	41.650	39.880	40.060	40.060	3,879,312
2023-11-21	41.560	42.250	40.860	40.910	40.910	3,546,713
2023-11-20	43.000	43.200	40.730	41.580	41.580	6,521,383
2023-11-17	42.830	44.220	42.420	43.040	43.040	4,741,158
2023-11-16	45.110	45.700	42.580	42.830	42.830	6,276,003
2023-11-15	47.000	49.880	44.600	45.340	45.340	8,870,204
2023-11-14	42.270	48.780	41.350	45.880	45.880	9,846,960
2023-11-13	39.370	42.800	39.370	41.910	41.910	5,831,760
2023-11-10	40.180	40.180	38.800	39.370	39.370	2,252,798
2023-11-09	40.010	41.020	39.600	39.880	39.880	4,017,745
2023-11-08	39.800	40.700	38.880	40.700	40.700	5,282,637
2023-11-07	40.960	41.000	39.600	40.070	40.070	5,386,192
2023-11-06	40.900	42.080	39.600	41.260	41.260	6,913,179
2023-11-03	38.230	41.190	38.020	40.140	40.140	4,822,274
2023-11-02	38.700	40.600	38.350	38.420	38.420	5,624,945

← NewerPage 12 of 21 · 1,212 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.