Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.000	42.410	39.070	39.620	39.620	6,277,120
2023-10-31	39.500	42.960	39.430	40.410	40.410	9,228,168
2023-10-30	36.410	41.170	36.020	40.000	40.000	9,919,177
2023-10-27	37.440	38.140	35.510	36.120	36.120	7,019,774
2023-10-26	35.600	38.380	34.180	38.180	38.180	11,235,403
2023-10-25	34.000	38.500	31.020	36.100	36.100	9,626,039
2023-10-24	31.920	32.510	30.440	32.090	32.090	3,864,988
2023-10-23	30.880	32.350	30.360	31.760	31.760	3,219,459
2023-10-20	31.730	32.390	30.980	31.110	31.110	2,373,544
2023-10-19	31.050	32.800	30.800	31.660	31.660	2,959,559
2023-10-18	32.000	32.140	31.020	31.210	31.210	2,142,967
2023-10-17	32.630	32.890	32.010	32.160	32.160	2,183,317
2023-10-16	32.750	33.740	32.440	32.690	32.690	3,911,233
2023-10-13	33.250	33.480	32.500	33.110	33.110	4,220,641
2023-10-12	32.760	33.340	32.280	33.010	33.010	4,741,595
2023-10-11	30.600	32.930	30.320	32.690	32.690	8,792,259
2023-10-10	28.480	31.510	28.410	30.970	30.970	6,298,839
2023-10-09	29.020	29.170	28.070	28.410	28.410	1,703,146
2023-09-28	28.970	29.160	28.350	28.860	28.860	1,883,313
2023-09-27	28.000	29.200	27.780	28.480	28.480	1,953,532
2023-09-26	28.690	28.840	28.140	28.190	28.190	1,334,776
2023-09-25	29.480	29.480	28.330	28.770	28.770	1,878,938
2023-09-22	28.030	28.820	27.770	28.750	28.750	1,571,364
2023-09-21	28.170	28.400	27.800	28.030	28.030	1,288,147
2023-09-20	28.500	28.980	28.080	28.170	28.170	1,669,122
2023-09-19	29.000	29.160	28.200	28.500	28.500	1,786,110
2023-09-18	29.510	29.900	28.960	29.180	29.180	1,665,711
2023-09-15	29.140	30.380	28.430	29.550	29.550	2,617,484
2023-09-14	29.700	29.790	28.760	29.040	29.040	1,771,277
2023-09-13	30.290	30.370	29.310	29.670	29.670	2,591,253
2023-09-12	30.400	30.880	30.200	30.280	30.280	2,305,500
2023-09-11	30.500	31.240	30.300	30.780	30.780	3,059,094
2023-09-08	30.250	30.890	30.080	30.490	30.490	2,422,173
2023-09-07	31.200	31.200	30.150	30.250	30.250	3,170,729
2023-09-06	29.990	31.580	29.990	31.380	31.380	5,025,977
2023-09-05	29.600	32.880	29.580	30.540	30.540	6,053,268
2023-09-04	29.000	29.160	28.190	29.130	29.130	1,772,771
2023-09-01	29.370	29.690	28.550	28.790	28.790	1,772,637
2023-08-31	28.360	29.220	28.350	29.160	29.160	2,637,579
2023-08-30	28.100	28.970	28.090	28.630	28.630	3,003,163
2023-08-29	25.960	27.830	25.540	27.610	27.610	2,709,825
2023-08-28	28.120	28.200	25.820	25.870	25.870	2,093,876
2023-08-25	27.100	27.150	26.270	26.400	26.400	1,894,667
2023-08-24	27.170	28.050	26.940	27.390	27.390	1,327,511
2023-08-23	27.880	28.220	27.100	27.170	27.170	1,241,250
2023-08-22	28.270	28.530	27.090	27.880	27.880	1,978,425
2023-08-21	28.100	28.650	27.510	28.100	28.100	1,118,856
2023-08-18	28.340	28.930	28.100	28.100	28.100	1,702,381
2023-08-17	28.010	28.620	27.740	28.200	28.200	2,327,559
2023-08-16	28.750	29.360	28.090	28.140	28.140	1,643,902
2023-08-15	29.310	29.560	28.200	28.730	28.730	2,392,614
2023-08-14	31.030	31.030	28.660	29.390	29.390	3,168,058
2023-08-11	32.210	32.630	31.040	31.080	31.080	1,393,896
2023-08-10	32.050	32.700	31.810	32.280	32.280	1,121,303
2023-08-09	32.700	33.120	32.050	32.220	32.220	1,299,759
2023-08-08	33.850	34.370	32.730	32.920	32.920	2,161,464
2023-08-07	34.500	35.180	34.010	34.130	34.130	1,986,250
2023-08-04	34.800	35.080	34.210	34.700	34.700	1,778,852
2023-08-03	33.970	34.900	33.080	34.500	34.500	2,541,273
2023-08-02	33.610	34.220	33.220	33.450	33.450	1,624,833

← NewerPage 13 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.